元大台灣50 (0050)-元大-成功券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
191.80
漲跌
--
漲幅
0.00%
成交量
14,145張
產業
上市
3775人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	3.1	192.46	2.8	192.57	191.80	0.3	14,315	0.00%
2024/10/29	16.6	191.65	1.2	192.11	191.50	15.5	14,313	0.11%
2024/10/28	8	196.52	4.8	196.30	196.05	3.2	14,060	0.02%
2024/10/25	1.1	195.56	2.8	196.04	196.40	-1.7	14,087	-0.01%
2024/10/24	5.7	195.69	7.4	196.10	194.80	-1.7	14,042	-0.01%
2024/10/23	4.2	195.86	1.5	196.18	196.00	2.7	14,339	0.02%
2024/10/22	8.1	196.49	2.3	196.60	197.30	5.8	14,390	0.04%
2024/10/21	2.6	198.70	11.7	199.37	198.05	-9.1	14,602	-0.06%
2024/10/18	16.7	199.60	37.1	198.74	198.10	-20.4	14,655	-0.14%
2024/10/17	1.9	192.94	0.2	193.11	193.30	1.7	14,415	0.01%
2024/10/16	27.1	193.41	4.4	193.22	193.00	22.7	14,498	0.16%
2024/10/15	2	196.12	20.7	195.89	196.40	-18.7	14,422	-0.13%
2024/10/14	3.1	191.42	2.5	192.31	192.30	0.6	14,339	0.00%
2024/10/11	1.7	192.29	5.5	192.07	192.15	-3.8	14,407	-0.03%
2024/10/09	1.2	189.14	12.6	189.87	189.00	-11.4	14,365	-0.08%
2024/10/08	6.4	186.42	3.5	186.84	187.25	2.9	14,296	0.02%
2024/10/07	0.6	187.17	5	187.56	188.15	-4.4	14,396	-0.03%
2024/10/04	3.7	183.87	3.2	184.37	183.60	0.6	14,461	0.00%
2024/10/01	13.1	183.87	8.7	183.62	183.60	4.4	14,475	0.03%
2024/09/30	17.2	185.48	3.1	185.74	183.95	14.1	14,529	0.10%
2024/09/27	3.2	191.03	6.4	190.07	188.90	-3.3	14,418	-0.02%
2024/09/26	4.1	189.39	15.5	189.40	189.30	-11.5	14,319	-0.08%
2024/09/25	1.3	187.73	17.9	187.73	187.75	-16.5	14,162	-0.12%
2024/09/24	3.2	182.71	5.4	184.18	185.00	-2.2	14,037	-0.02%
2024/09/23	3.1	182.89	2.7	183.05	183.25	0.4	13,975	0.00%
2024/09/20	2.1	182.99	26.5	183.37	182.45	-24.4	13,992	-0.17%
2024/09/19	4.2	179.06	8.3	178.75	180.15	-4.2	13,982	-0.03%
2024/09/18	1.7	177.80	0.1	178.75	177.85	1.6	14,067	0.01%
2024/09/16	0.3	178.56	1.2	178.94	178.75	-0.9	14,084	-0.01%
2024/09/13	5.2	178.32	1.6	178.63	178.40	3.6	14,174	0.03%
2024/09/12	3.3	177.46	29.9	177.71	178.30	-26.6	14,521	-0.18%
2024/09/11	6.8	171.96	7.1	172.03	171.85	-0.4	14,368	0.00%
2024/09/10	11.5	171.71	2.9	172.20	172.35	8.6	14,420	0.06%
2024/09/09	24	171.13	2.3	171.88	172.05	21.8	14,373	0.15%
2024/09/06	6.2	173.40	15.4	174.12	174.75	-9.2	14,389	-0.06%
2024/09/05	9.6	173.58	11.4	173.49	172.30	-1.8	14,372	-0.01%
2024/09/04	62	172.37	8	171.42	171.25	54	14,406	0.37%
2024/09/03	2.9	180.22	2	180.01	180.05	0.9	14,022	0.01%
2024/09/02	12.8	181.25	2.3	180.77	180.85	10.5	14,146	0.07%
2024/08/30	1.1	181.31	1.4	181.83	181.35	-0.3	14,088	0.00%
2024/08/29	17.7	179.93	9.1	180.03	180.50	8.6	14,086	0.06%
2024/08/28	5	181.83	12.5	181.46	183.00	-7.4	14,056	-0.05%
2024/08/27	3.5	180.16	2.4	180.23	180.45	1.1	14,102	0.01%
2024/08/26	2.3	182.24	4.8	182.65	181.25	-2.5	14,168	-0.02%
2024/08/23	3.1	179.75	0.1	180.85	180.95	3	14,091	0.02%
2024/08/22	2.5	181.39	10.6	180.70	180.85	-8.1	14,051	-0.06%
2024/08/21	12	182.39	3.1	181.60	181.80	8.9	14,058	0.06%
2024/08/20	3.2	184.35	16.3	184.57	183.75	-13.1	13,924	-0.09%
2024/08/19	0.3	183.61	16.1	184.02	183.65	-15.8	13,845	-0.11%
2024/08/16	16.5	183.03	31.2	183.34	183.40	-14.7	13,796	-0.11%
2024/08/15	0.4	179.98	21.3	179.95	179.35	-20.9	13,649	-0.15%
2024/08/14	5.6	180.60	21.1	180.91	180.75	-15.5	13,570	-0.11%
2024/08/13	7.4	178.92	3.5	178.52	178.50	3.9	13,336	0.03%
2024/08/12	8.7	178.96	3.3	179.12	178.05	5.4	13,356	0.04%
2024/08/09	13.7	175.66	10.3	176.01	175.85	3.4	13,306	0.03%
2024/08/08	10.5	170.92	1.7	170.70	170.55	8.8	13,046	0.07%
2024/08/07	12.2	172.15	15.9	172.43	174.15	-3.8	12,768	-0.03%
2024/08/06	40.1	166.37	34.4	167.00	167.50	5.8	12,399	0.05%
2024/08/05	71.4	161.75	9	164.01	158.75	62.4	11,432	0.55%
2024/08/02	37.8	176.47	12.2	176.38	174.70	25.6	10,609	0.24%
2024/08/01	3.7	183.82	1.2	184.00	184.00	2.4	10,219	0.02%
2024/07/31	8.3	179.62	7.7	180.75	180.85	0.7	10,128	0.01%
2024/07/30	3.8	178.33	3.6	179.27	180.60	0.2	10,071	0.00%
2024/07/29	4.8	181.11	3.3	181.27	180.60	1.5	9,957	0.01%
2024/07/26	45.7	178.68	5.3	178.54	179.00	40.5	9,866	0.41%
2024/07/23	8.1	185.40	10.1	185.29	186.30	-2.1	9,562	-0.02%
2024/07/22	24.8	181.36	13.3	181.92	180.70	11.5	9,450	0.12%
2024/07/19	22.3	187.64	16.9	187.10	186.25	5.4	9,175	0.06%
2024/07/18	17.2	189.64	7.2	189.48	190.60	10.1	9,029	0.11%
2024/07/17	10.6	194.98	5.1	195.44	194.10	5.6	8,821	0.06%
2024/07/16	2.7	196.77	21.1	196.93	196.85	-18.4	8,733	-0.21%
2024/07/15	12	196.90	4.4	196.78	196.70	7.6	9,019	0.08%
2024/07/12	21.4	197.34	21.8	197.69	196.35	-0.4	8,965	0.00%
2024/07/11	1.9	202.41	8.6	201.24	202.75	-6.6	8,857	-0.07%
2024/07/10	6.6	196.01	0.2	197.60	198.35	6.3	8,971	0.07%
2024/07/09	20.9	198.17	1.4	198.15	197.65	19.5	8,983	0.22%
2024/07/08	2.4	196.45	11.6	197.04	197.85	-9.2	8,823	-0.10%
2024/07/05	3.9	192.02	2	192.20	191.80	1.9	8,606	0.02%
2024/07/04	1.1	191.79	17.9	191.84	192.50	-16.8	8,531	-0.20%
2024/07/03	0.2	187.39	10.7	187.20	187.60	-10.5	8,456	-0.12%
2024/07/02	6.8	185.41	2.4	185.59	185.35	4.4	8,443	0.05%
2024/07/01	0.1	187.00	4.3	187.65	186.60	-4.2	8,429	-0.05%
2024/06/28	6.3	185.75	1.2	186.59	186.45	5.1	8,429	0.06%
2024/06/27	4.6	184.29	0.6	184.39	185.30	4	8,449	0.05%
2024/06/26	9.1	185.25	9.3	185.36	185.35	-0.2	8,476	0.00%
2024/06/25	5.8	182.58	7.7	182.09	183.90	-2	8,380	-0.02%
2024/06/24	11.3	184.56	6.9	184.43	184.00	4.4	8,236	0.05%
2024/06/21	5.6	187.84	4.6	187.72	188.60	1	8,125	0.01%
2024/06/20	7.7	188.59	6	188.85	189.75	1.7	8,098	0.02%
2024/06/19	6.7	186.76	6.9	187.30	187.95	-0.2	8,022	0.00%
2024/06/18	1.7	182.61	6.7	182.68	183.00	-5.1	7,932	-0.06%
2024/06/17	3.5	179.44	1.9	180.06	180.00	1.6	7,990	0.02%
2024/06/14	1.3	178.63	2.3	179.85	180.00	-1.1	7,998	-0.01%
2024/06/13	1	179.25	7	179.79	178.95	-6.1	8,188	-0.07%
2024/06/12	2.1	174.36	7.3	175.55	176.40	-5.2	8,063	-0.06%
2024/06/11	4	173.31	2.4	173.24	173.30	1.7	8,075	0.02%
2024/06/07	6.2	172.68	6.3	173.20	172.85	-0.1	8,108	0.00%
2024/06/06	0.4	174.09	9.5	173.49	174.20	-9.2	8,239	-0.11%
2024/06/05	1.2	168.05	2.8	168.01	168.45	-1.6	8,172	-0.02%
2024/06/04	14.4	167.13	0.9	167.15	166.85	13.5	8,578	0.16%
2024/06/03	1	168.41	3.3	169.08	169.55	-2.3	8,939	-0.03%
2024/05/31	14.3	166.97	0	166.81	166.00	14.3	9,065	0.16%
2024/05/30	18.6	168.16	12.1	167.85	167.90	6.5	9,200	0.07%
2024/05/29	3.9	171.44	22.2	171.09	170.85	-18.3	9,451	-0.19%
2024/05/28	2.2	172.81	3.4	172.98	173.20	-1.2	9,482	-0.01%
2024/05/27	6.2	172.97	2.7	172.66	172.95	3.6	9,504	0.04%
2024/05/24	2	170.20	0.5	170.34	170.60	1.6	9,509	0.02%
2024/05/23	1.7	170.95	7.6	170.54	171.30	-5.9	9,611	-0.06%
2024/05/22	1.2	169.13	3	169.20	170.00	-1.8	9,831	-0.02%
2024/05/21	2.2	166.57	1.5	166.50	167.00	0.7	9,929	0.01%
2024/05/20	1.3	165.77	4.2	166.38	167.20	-2.9	10,029	-0.03%
2024/05/17	1.6	166.95	4.3	167.11	167.25	-2.7	10,138	-0.03%
2024/05/16	2.6	167.81	11	168.36	167.45	-8.4	10,210	-0.08%
2024/05/15	5.4	167.01	10.5	166.97	166.65	-5.2	10,302	-0.05%
2024/05/14	2.1	163.02	7.5	163.87	164.40	-5.4	10,754	-0.05%
2024/05/13	6.2	163.35	6.7	163.53	163.30	-0.5	10,911	0.00%
2024/05/10	0.3	161.46	1.9	161.61	161.65	-1.6	10,908	-0.01%
2024/05/09	1	160.94	8.5	160.69	160.50	-7.5	10,887	-0.07%
2024/05/08	1.4	160.06	3.5	160.57	160.70	-2	10,915	-0.02%
2024/05/07	1.2	160.42	10.3	160.18	160.10	-9.1	10,975	-0.08%
2024/05/06	3.4	159.27	11.5	159.55	159.20	-8	11,315	-0.07%
2024/05/03	2.1	156.99	1.4	158.01	156.95	0.7	11,435	0.01%
2024/05/02	4.4	156.30	0.2	156.44	156.15	4.3	11,775	0.04%
2024/04/30	1.2	158.93	5.2	159.05	158.25	-4	11,907	-0.03%
2024/04/29	0.1	158.23	5.9	158.63	158.80	-5.7	11,948	-0.05%
2024/04/26	0.4	156.10	13.5	156.17	156.00	-13.1	12,035	-0.11%
2024/04/25	2.7	153.73	5.1	153.56	153.50	-2.3	12,372	-0.02%
2024/04/24	0.1	156.03	27.1	155.24	156.35	-27	12,412	-0.22%
2024/04/23	8.2	152.16	4	151.96	151.90	4.2	12,890	0.03%
2024/04/22	3.4	150.93	47.5	150.37	150.45	-44.1	13,165	-0.34%
2024/04/19	79.3	151.88	8.6	150.19	150.90	70.6	13,214	0.53%
2024/04/18	1.4	156.46	0.6	156.66	158.95	0.9	12,816	0.01%
2024/04/17	1.2	157.17	3.6	156.46	157.40	-2.4	12,800	-0.02%
2024/04/16	17.1	155.72	9.6	156.05	155.65	7.5	12,784	0.06%
2024/04/15	6.6	160.03	0.2	160.16	160.00	6.4	12,601	0.05%
2024/04/12	0.2	162.54	3.4	162.43	162.10	-3.1	12,626	-0.02%
2024/04/11	3.5	161.99	4.3	162.03	162.50	-0.8	12,596	-0.01%
2024/04/10	2.2	163.09	1	162.96	163.00	1.2	12,600	0.01%
2024/04/09	0.2	162.52	16	162.23	163.25	-15.8	12,737	-0.12%
2024/04/08	0.2	159.48	22.3	159.19	159.45	-22.1	12,701	-0.17%
2024/04/03	3.3	158.31	0	158.60	158.55	3.3	12,825	0.03%
2024/04/02	1.6	159.26	6	159.39	159.65	-4.4	12,995	-0.03%
2024/04/01	0.3	157.74	7.1	158.64	157.40	-6.8	13,372	-0.05%
2024/03/29	3.1	157.20	8.4	157.63	157.90	-5.3	13,564	-0.04%
2024/03/28	4.4	156.39	0	156.35	156.90	4.4	13,567	0.03%
2024/03/27	0.3	157.27	0.1	157.49	157.65	0.2	13,618	0.00%
2024/03/26	2.1	156.78	2.6	158.53	157.60	-0.5	13,634	0.00%
2024/03/25	1.5	157.18	13.5	157.60	157.50	-12	13,636	-0.09%
2024/03/22	1.3	156.98	1.4	156.87	157.20	-0.1	13,586	0.00%
2024/03/21	2.5	157.19	23.1	156.82	157.40	-20.6	13,584	-0.15%
2024/03/20	1.1	154.27	3.3	154.89	153.20	-2.2	13,558	-0.02%
2024/03/19	3	153.71	16.7	154.14	154.05	-13.6	13,924	-0.10%
2024/03/18	0.1	153.59	18.4	153.70	154.40	-18.3	13,830	-0.13%
2024/03/15	2.7	154.13	0.8	154.02	153.00	1.9	13,623	0.01%
2024/03/14	0.5	155.06	18	155.14	155.10	-17.5	13,532	-0.13%
2024/03/13	2.4	155.23	5.6	155.50	155.25	-3.2	13,611	-0.02%
2024/03/12	1.9	152.49	8.5	153.69	154.50	-6.6	13,443	-0.05%
2024/03/11	7.7	152.96	9.8	153.77	152.90	-2	13,318	-0.02%
2024/03/08	0.5	155.44	16	155.23	154.45	-15.5	13,181	-0.12%
2024/03/07	2.3	152.19	27.2	152.07	152.30	-24.9	12,772	-0.19%
2024/03/06	2.6	147.25	8.1	148.55	148.85	-5.4	12,366	-0.04%
2024/03/05	1.5	148.01	17	148.20	148.15	-15.5	12,273	-0.13%
2024/03/04	0.2	146.79	18.1	146.22	146.95	-17.9	12,111	-0.15%
2024/03/01	2.1	143.20	4.5	143.53	142.80	-2.4	11,865	-0.02%
2024/02/29	1.4	142.81	1.4	143.73	143.30	0	11,877	0.00%
2024/02/27	2.5	143.12	4.8	143.37	143.35	-2.3	11,985	-0.02%
2024/02/26	1.7	143.69	20.2	143.68	143.95	-18.5	11,990	-0.15%
2024/02/23	2.2	143.76	23.7	143.72	143.75	-21.5	11,929	-0.18%
2024/02/22	1.9	142.44	13.2	142.53	142.80	-11.3	12,083	-0.09%
2024/02/21	0.4	141.34	1.9	141.29	141.20	-1.5	12,022	-0.01%
2024/02/20	1.3	141.64	11.4	141.73	141.65	-10.1	12,301	-0.08%
2024/02/19	1.6	140.96	4.7	141.02	141.10	-3.1	12,385	-0.03%
2024/02/16	5.6	141.46	15.4	141.63	141.30	-9.8	12,615	-0.08%
2024/02/15	15.4	142.14	55.7	142.10	142.35	-40.3	12,656	-0.32%
2024/02/05	0	0.00	20.7	135.79	135.95	-20.7	12,384	-0.17%
2024/02/02	6	134.89	3.5	135.03	135.10	2.5	12,168	0.02%
2024/02/01	7.5	133.85	1.7	133.97	134.35	5.7	12,124	0.05%
2024/01/31	7.7	134.62	6.6	134.82	134.35	1.1	12,169	0.01%
2024/01/30	1.3	136.22	4.8	136.42	136.15	-3.5	12,165	-0.03%
2024/01/29	1.1	136.39	15.9	136.34	136.50	-14.8	12,271	-0.12%
2024/01/26	0	0.00	14.7	135.76	135.65	-14.7	11,972	-0.12%
2024/01/25	0.4	135.29	37.3	135.45	135.65	-36.9	11,872	-0.31%
2024/01/24	0	0.00	31	134.21	134.00	-31	11,511	-0.27%
2024/01/23	0	133.60	9	133.80	134.05	-9	11,454	-0.08%
2024/01/22	0	0.00	17.5	133.82	133.80	-17.5	11,491	-0.15%
2024/01/19	2.2	131.77	30	132.43	132.90	-27.8	11,344	-0.25%
2024/01/18	8.7	128.21	2.4	128.40	128.30	6.3	11,276	0.06%
2024/01/17	30	127.96	10.3	127.52	127.45	19.7	11,225	0.18%
2024/01/16	20.1	131.45	15.1	131.82	131.65	5	10,739	0.05%
2024/01/15	4.8	133.25	0.6	133.21	133.00	4.1	10,507	0.04%
2024/01/12	3.8	132.55	6.1	132.76	132.65	-2.4	10,378	-0.02%
2024/01/11	2.8	132.88	1.2	132.79	132.85	1.6	10,400	0.02%
2024/01/10	12.5	132.44	0.6	132.60	132.30	11.9	10,466	0.11%
2024/01/09	3.4	133.22	1.4	133.30	133.00	2	10,467	0.02%
2024/01/08	22.5	133.08	4.1	133.22	132.75	18.3	10,501	0.17%
2024/01/05	15.6	132.54	6	132.50	132.15	9.6	10,451	0.09%
2024/01/04	3.8	132.53	1	132.59	132.50	2.8	10,623	0.03%
2024/01/03	26.9	132.89	3.4	133.01	132.55	23.5	10,771	0.22%
2024/01/02	11.4	135.05	1.2	135.04	134.90	10.2	10,627	0.10%
2023/12/29	0	135.50	5.7	135.78	135.45	-5.7	10,597	-0.05%
2023/12/28	2	135.75	3.8	135.89	135.75	-1.8	10,564	-0.02%
2023/12/27	1	135.50	28.5	135.41	135.75	-27.5	10,401	-0.26%
2023/12/26	3.1	134.10	30.2	134.27	134.25	-27.1	10,010	-0.27%
2023/12/25	3.1	133.62	4.1	133.67	133.50	-1	9,822	-0.01%
2023/12/22	1	132.85	0.6	132.77	132.95	0.4	9,796	0.00%
2023/12/21	6.5	132.33	1.1	132.32	132.60	5.4	9,860	0.06%
2023/12/20	3	133.65	3.5	133.65	133.75	-0.5	9,837	0.00%
2023/12/19	3.8	133.26	2.2	133.53	133.40	1.6	9,885	0.02%
2023/12/18	1.9	133.01	16.9	133.55	133.90	-15	10,144	-0.15%
2023/12/15	3.1	134.02	33.8	133.96	133.70	-30.6	10,132	-0.30%
2023/12/14	4	133.10	24.6	133.11	133.15	-20.6	9,893	-0.21%
2023/12/13	1.3	131.55	9.1	131.62	131.55	-7.9	9,477	-0.08%
2023/12/12	2.5	131.54	1.5	131.81	131.50	1	9,524	0.01%
2023/12/11	2.3	130.99	3.7	131.07	131.20	-1.4	9,552	-0.01%
2023/12/08	3.1	131.30	1.8	131.39	131.05	1.2	9,554	0.01%
2023/12/07	1.3	130.25	0	0.00	130.00	1.3	9,380	0.01%
2023/12/06	4.2	131.06	1.4	130.79	130.80	2.8	9,471	0.03%
2023/12/05	4.8	130.23	0	0.00	130.35	4.8	9,445	0.05%
2023/12/04	1	131.25	1.5	131.35	131.30	-0.5	9,459	-0.01%
2023/12/01	2	131.30	6.6	131.70	131.80	-4.6	9,507	-0.05%
2023/11/30	1.1	130.83	1.5	131.21	131.35	-0.4	9,479	0.00%
2023/11/29	3.9	131.66	3.5	131.54	131.15	0.4	9,354	0.00%
2023/11/28	0.1	131.30	5.4	131.36	131.25	-5.4	9,295	-0.06%
2023/11/27	5.7	130.76	5.2	131.48	130.35	0.5	9,208	0.01%
2023/11/24	0	131.15	1.3	131.29	131.20	-1.3	9,147	-0.01%
2023/11/22	4.1	131.34	0.8	131.66	131.35	3.2	9,002	0.04%
2023/11/21	1.1	132.53	17.9	132.29	132.55	-16.8	9,018	-0.19%
2023/11/20	1	130.80	3.8	130.65	130.95	-2.8	8,657	-0.03%
2023/11/17	1.2	131.28	12.5	131.27	131.00	-11.3	8,625	-0.13%
2023/11/16	0.1	130.85	15.3	130.80	130.60	-15.2	8,234	-0.18%
2023/11/15	15.1	130.66	54.7	130.69	130.55	-39.6	8,096	-0.49%
2023/11/14	0	129.25	26.1	129.37	129.00	-26.1	7,843	-0.33%
2023/11/13	2.3	129.02	29.1	129.13	128.70	-26.8	7,669	-0.35%
2023/11/10	1.3	126.57	10.6	126.78	126.75	-9.3	7,548	-0.12%
2023/11/09	0.2	126.95	17.6	127.04	127.25	-17.4	7,601	-0.23%
2023/11/08	1.1	126.55	19.5	127.26	127.20	-18.4	7,872	-0.23%
2023/11/07	7.1	126.50	1	126.51	126.50	6.1	7,816	0.08%
2023/11/06	1.1	126.99	32.9	126.77	126.55	-31.8	7,888	-0.40%
2023/11/03	5.1	125.31	14.5	125.21	125.45	-9.4	7,684	-0.12%
2023/11/02	0	124.40	12.6	124.04	124.50	-12.6	7,713	-0.16%
2023/11/01	3.5	121.74	0.2	121.66	121.75	3.3	7,626	0.04%
2023/10/31	18.5	121.61	0	122.18	121.15	18.5	7,666	0.24%
2023/10/30	8.8	121.97	4.1	122.01	122.00	4.7	7,686	0.06%
2023/10/27	6.3	122.35	0.4	122.41	122.30	5.9	7,608	0.08%
2023/10/26	28	121.85	1.1	121.85	121.75	26.9	7,661	0.35%
2023/10/25	8.8	124.39	1.5	124.80	124.20	7.2	7,340	0.10%
2023/10/24	3.4	123.32	0.1	123.43	123.95	3.4	7,340	0.05%
2023/10/23	14.1	124.08	1.1	124.20	123.85	13	7,293	0.18%
2023/10/20	2.4	124.43	3.4	124.89	125.40	-0.9	7,276	-0.01%
2023/10/19	2	124.81	1	124.85	124.85	1	7,364	0.01%
2023/10/18	4.9	125.43	1.5	125.62	124.80	3.3	7,447	0.04%
2023/10/17	0	0.00	3.4	126.80	126.55	-3.4	7,349	-0.05%
2023/10/16	3.5	125.95	2.1	125.96	126.25	1.3	7,474	0.02%
2023/10/13	1.1	127.17	0.3	126.92	126.95	0.8	7,526	0.01%
2023/10/12	1.1	127.24	20.3	127.13	127.30	-19.2	7,674	-0.25%
2023/10/11	3.6	126.01	36.9	126.14	126.25	-33.3	7,681	-0.43%
2023/10/06	0.2	124.07	9.4	124.14	124.10	-9.2	7,718	-0.12%
2023/10/05	0	0.00	5	123.43	123.65	-5	7,694	-0.06%
2023/10/04	14.1	121.67	1.2	122.09	121.90	13	7,701	0.17%
2023/10/03	4.4	123.57	5	124.00	123.50	-0.6	7,645	-0.01%
2023/10/02	0.1	124.25	12.4	124.18	124.25	-12.3	7,694	-0.16%
2023/09/28	0.6	122.46	0.3	122.67	122.65	0.4	7,859	0.00%
2023/09/27	13.8	122.04	1.8	121.82	122.15	12	7,849	0.15%
2023/09/26	14.6	122.29	0.1	122.20	122.10	14.5	7,835	0.18%
2023/09/25	1.5	123.17	6.3	123.35	123.55	-4.8	7,778	-0.06%
2023/09/22	15.8	122.41	1.1	122.37	122.65	14.7	7,829	0.19%
2023/09/21	50.3	122.98	0.7	123.50	122.75	49.6	7,765	0.64%
2023/09/20	9.5	124.79	0.5	124.89	124.75	9	7,507	0.12%
2023/09/19	3.4	125.62	2	125.85	125.45	1.4	7,518	0.02%
2023/09/18	49.8	126.06	43.2	126.03	126.00	6.6	7,574	0.09%
2023/09/15	6	127.11	11.4	127.19	127.35	-5.4	7,899	-0.07%
2023/09/14	2.3	126.07	13.4	126.29	126.95	-11.1	7,912	-0.14%
2023/09/13	1.4	125.01	1.4	125.20	125.20	0	7,892	0.00%
2023/09/12	2.6	124.59	3	124.40	125.05	-0.4	7,959	0.00%
2023/09/11	16.3	123.91	0	0.00	123.80	16.3	8,099	0.20%
2023/09/08	11	124.04	3	123.97	124.30	8	8,073	0.10%
2023/09/07	6.3	125.03	0.3	125.24	124.85	6	8,371	0.07%
2023/09/06	3.2	125.99	12.3	126.32	126.00	-9.1	8,506	-0.11%
2023/09/05	1.4	126.24	9.4	126.26	126.45	-8	8,477	-0.09%
2023/09/04	0.1	126.37	1	126.60	126.75	-0.9	8,502	-0.01%
2023/09/01	3.4	125.44	0.2	125.80	125.90	3.2	8,646	0.04%
2023/08/31	2.3	125.82	2	126.10	125.70	0.3	8,705	0.00%
2023/08/30	0.1	126.74	3.3	126.93	126.60	-3.2	8,738	-0.04%
2023/08/29	0.1	125.29	4.5	125.75	126.05	-4.4	8,774	-0.05%
2023/08/28	1.4	125.36	5.1	125.52	125.35	-3.7	8,731	-0.04%
2023/08/25	10.8	125.10	4.2	124.90	124.55	6.6	8,806	0.08%
2023/08/24	3.5	126.34	7.1	126.78	127.00	-3.6	8,890	-0.04%
2023/08/23	3.2	124.86	8.3	124.86	124.85	-5	9,020	-0.06%
2023/08/22	3.3	123.77	0.3	124.08	124.00	2.9	9,303	0.03%
2023/08/21	7.5	123.40	0	0.00	123.00	7.5	9,433	0.08%
2023/08/18	9.1	124.00	3.4	124.43	123.85	5.7	9,447	0.06%
2023/08/17	19.8	123.49	6	124.21	124.60	13.8	9,525	0.14%
2023/08/16	13.3	123.87	4.1	124.00	124.05	9.2	9,664	0.10%
2023/08/15	6.5	125.05	0.7	125.06	124.70	5.8	9,931	0.06%
2023/08/14	51.1	124.74	1.6	124.88	124.50	49.5	10,173	0.49%
2023/08/11	6.5	126.43	4.1	126.68	126.30	2.3	10,232	0.02%
2023/08/10	19.6	126.50	6	126.58	126.40	13.6	10,235	0.13%
2023/08/09	0.3	127.41	0.2	127.15	127.20	0.2	10,122	0.00%
2023/08/08	24.7	126.92	0.6	128.00	127.00	24.1	10,124	0.24%
2023/08/07	1.3	128.33	1.8	128.46	128.50	-0.6	10,010	-0.01%
2023/08/04	12.3	127.28	8.3	127.26	127.25	4.1	10,002	0.04%
2023/08/02	12.5	127.90	5.1	128.63	127.85	7.4	9,967	0.07%
2023/08/01	0.2	129.33	5.5	129.36	129.45	-5.3	9,867	-0.05%
2023/07/31	7.9	128.73	9.7	129.95	128.80	-1.8	9,830	-0.02%
2023/07/28	3.6	129.52	0	129.50	129.50	3.6	9,771	0.04%
2023/07/27	1.4	129.34	12.1	129.23	129.50	-10.7	9,795	-0.11%
2023/07/26	0.2	128.85	12.6	128.96	128.50	-12.5	9,814	-0.13%
2023/07/25	0.3	128.79	10.4	128.57	128.85	-10.1	9,835	-0.10%
2023/07/24	16.6	127.09	12.5	127.38	127.25	4.1	9,877	0.04%
2023/07/21	29.4	126.92	4	127.15	127.20	25.4	9,930	0.26%
2023/07/20	0.7	129.44	2.8	129.23	129.35	-2	10,026	-0.02%
2023/07/19	6.9	129.83	3	128.88	128.75	3.9	10,073	0.04%
2023/07/18	7.1	130.12	2.3	130.12	129.85	4.8	9,915	0.05%
2023/07/17	7.8	131.94	0.3	132.08	132.00	7.5	9,841	0.08%
2023/07/14	1.3	131.88	19.9	132.20	132.25	-18.6	9,716	-0.19%
2023/07/13	2	131.28	13.2	131.39	130.90	-11.2	9,551	-0.12%
2023/07/12	0.1	129.22	0	129.25	129.45	0.1	9,385	0.00%
2023/07/11	4	128.95	3.4	128.92	129.20	0.6	9,379	0.01%
2023/07/10	5.3	127.85	3.7	128.13	127.45	1.6	9,413	0.02%
2023/07/07	8.3	127.33	1.2	127.47	127.70	7.1	9,330	0.08%
2023/07/06	30.5	128.59	3.1	128.28	127.90	27.4	9,296	0.29%
2023/07/05	8.8	130.83	4.5	130.98	130.80	4.4	9,086	0.05%
2023/07/04	0.4	130.80	4.1	130.93	131.00	-3.7	9,075	-0.04%
2023/07/03	5.1	130.36	2.9	130.38	130.70	2.2	9,106	0.02%
2023/06/30	11.2	128.54	12.1	128.81	129.10	-0.8	9,245	-0.01%
2023/06/29	6.4	129.06	11.3	129.54	129.05	-4.9	9,318	-0.05%
2023/06/28	1.2	129.30	1.2	129.36	129.10	0	9,274	0.00%
2023/06/27	9.8	128.98	6.6	128.99	128.90	3.2	9,342	0.03%
2023/06/26	5.1	129.67	7	129.99	129.75	-1.9	9,410	-0.02%
2023/06/21	2.7	130.40	3.6	130.54	130.55	-0.8	9,511	-0.01%
2023/06/20	2.8	130.50	6.9	130.59	130.55	-4.1	9,327	-0.04%
2023/06/19	1.2	131.14	4.6	130.97	131.25	-3.4	9,455	-0.04%
2023/06/16	3.8	131.53	4.1	131.38	131.55	-0.4	9,416	0.00%
2023/06/15	0.3	131.82	5.3	131.90	131.90	-5	9,414	-0.05%
2023/06/14	3.3	131.26	3.2	131.20	131.50	0.1	9,411	0.00%
2023/06/13	3.8	131.42	21.8	131.18	131.55	-18	9,559	-0.19%
2023/06/12	0.5	128.93	15.5	128.91	129.00	-15	9,371	-0.16%
2023/06/09	1.2	127.98	6.4	128.01	127.80	-5.2	9,326	-0.06%
2023/06/08	5.2	127.24	10.2	126.92	126.85	-5.1	9,545	-0.05%
2023/06/07	3.3	127.35	21	127.71	128.10	-17.7	9,679	-0.18%
2023/06/06	1.2	127.00	1.5	126.77	126.70	-0.3	9,532	0.00%
2023/06/05	2.6	126.44	2.1	126.41	126.35	0.5	9,525	0.01%
2023/06/02	1.1	126.80	16.9	126.78	126.75	-15.8	9,543	-0.17%
2023/06/01	5.8	125.10	5	125.14	125.15	0.8	9,567	0.01%
2023/05/31	2.4	125.97	1.1	126.34	126.15	1.3	9,554	0.01%
2023/05/30	3.5	126.82	36.4	126.95	126.75	-33	9,464	-0.35%
2023/05/29	2.8	127.08	18.1	126.83	126.75	-15.3	9,386	-0.16%
2023/05/26	1.6	125.84	57.2	125.63	125.95	-55.6	9,236	-0.60%
2023/05/25	0.6	122.72	41.6	122.98	123.05	-41	8,943	-0.46%
2023/05/24	0.6	121.56	0.2	121.60	121.60	0.4	8,934	0.00%
2023/05/23	0.2	122.14	3	122.05	122.20	-2.8	8,826	-0.03%
2023/05/22	5.5	122.48	10.5	122.42	122.30	-5.1	8,718	-0.06%
2023/05/19	10.2	122.74	43.4	122.61	122.50	-33.2	8,549	-0.39%
2023/05/18	1.4	121.90	50.7	122.03	122.15	-49.3	8,164	-0.60%
2023/05/17	0.5	119.45	46.3	120.07	120.55	-45.8	8,002	-0.57%
2023/05/16	2	118.33	5.3	118.19	118.60	-3.3	7,695	-0.04%
2023/05/15	3.8	117.02	1.5	117.12	117.20	2.3	7,628	0.03%
2023/05/12	4.6	117.00	0.1	117.20	117.20	4.5	7,663	0.06%
2023/05/11	2.4	117.66	2	117.80	117.55	0.4	7,680	0.01%
2023/05/10	2.3	117.78	2	117.70	117.80	0.3	7,768	0.00%
2023/05/09	0.1	118.79	7.2	118.79	118.90	-7.1	7,838	-0.09%
2023/05/08	3.4	118.60	26.1	118.64	118.55	-22.7	7,983	-0.28%
2023/05/05	6.2	117.83	11.1	117.90	117.80	-4.8	8,041	-0.06%
2023/05/04	6.7	117.01	1	117.35	117.50	5.7	8,263	0.07%
2023/05/03	12.5	117.03	1	117.25	117.20	11.5	8,310	0.14%
2023/05/02	2.7	117.53	2.3	117.52	117.70	0.4	8,600	0.00%
2023/04/28	10.3	117.11	5.1	117.18	117.40	5.2	9,236	0.06%
2023/04/27	9.5	115.95	0.1	116.05	116.00	9.4	9,376	0.10%
2023/04/26	43.9	115.91	1	115.90	116.10	42.9	9,678	0.44%
2023/04/25	37.5	117.16	5.1	117.18	116.60	32.3	9,938	0.33%
2023/04/24	14.3	117.94	2.5	118.19	118.15	11.9	9,795	0.12%
2023/04/21	5.9	118.82	0.6	119.35	118.60	5.2	9,946	0.05%
2023/04/20	10.5	118.66	0	0.00	118.90	10.5	10,065	0.10%
2023/04/19	23.1	119.17	0.4	119.05	119.05	22.7	10,208	0.22%
2023/04/18	3.5	119.87	1	120.00	119.95	2.5	10,272	0.02%
2023/04/17	7.5	120.06	0.8	120.29	120.35	6.7	10,392	0.06%
2023/04/14	2.1	120.31	7	120.79	120.65	-4.9	10,526	-0.05%
2023/04/13	20.7	119.83	0.1	120.00	119.50	20.6	10,722	0.19%
2023/04/12	3.2	120.45	5.3	120.50	120.55	-2	10,756	-0.02%
2023/04/11	1.3	120.53	6	121.00	120.85	-4.7	10,939	-0.04%
2023/04/10	0.9	121.06	1	121.49	121.00	-0.1	11,043	0.00%
2023/04/07	0	121.19	1.1	121.23	121.00	-1.1	11,050	-0.01%
2023/04/06	1.3	120.67	0.1	121.03	121.00	1.2	11,043	0.01%
2023/03/31	4.1	121.64	19.1	121.79	121.60	-15	11,018	-0.14%
2023/03/30	0.1	121.20	6	121.38	121.20	-5.9	10,853	-0.05%
2023/03/29	1.3	120.22	1.4	120.94	120.60	-0.1	10,861	0.00%
2023/03/28	20.5	120.51	1.6	120.41	120.40	19	11,017	0.17%
2023/03/27	12.2	121.56	16.8	121.44	121.45	-4.6	10,957	-0.04%
2023/03/24	0.2	121.80	11.2	121.90	122.20	-11	10,978	-0.10%
2023/03/23	0.1	121.13	29.3	121.62	121.85	-29.2	10,884	-0.27%
2023/03/22	0.1	120.53	56.9	120.42	120.90	-56.8	10,757	-0.53%
2023/03/21	10.5	118.63	1.6	118.38	118.65	8.8	10,628	0.08%
2023/03/20	8	118.17	0.5	118.39	118.10	7.5	10,708	0.07%
2023/03/17	1.8	118.11	18	118.22	118.95	-16.2	10,693	-0.15%
2023/03/16	28	116.81	0.1	116.85	117.05	27.9	10,665	0.26%
2023/03/15	2.4	118.11	2.6	118.35	117.60	-0.1	10,542	0.00%
2023/03/14	26	117.39	3	117.60	117.50	23	10,505	0.22%
2023/03/13	7.8	117.79	6.8	118.71	118.80	1	10,522	0.01%
2023/03/10	49.7	118.37	3	118.27	118.30	46.7	10,334	0.45%
2023/03/09	1.5	120.50	3.3	120.59	120.20	-1.8	10,527	-0.02%
2023/03/08	5.6	120.23	0.4	120.46	120.30	5.2	10,627	0.05%
2023/03/07	2.3	120.58	8.1	121.06	121.30	-5.8	10,702	-0.05%
2023/03/06	1.8	120.12	30.6	120.16	120.50	-28.8	10,828	-0.27%
2023/03/03	0.3	119.35	3	119.37	119.35	-2.8	10,939	-0.03%
2023/03/02	2.3	118.74	0.4	118.77	119.25	1.8	11,141	0.02%
2023/03/01	6.2	117.43	5.4	119.00	119.35	0.7	11,216	0.01%
2023/02/24	1.5	119.36	9.3	118.93	118.80	-7.9	11,184	-0.07%
2023/02/23	1.1	118.10	7.5	119.45	119.40	-6.4	11,237	-0.06%
2023/02/22	17.1	117.39	0.5	117.30	117.65	16.7	11,312	0.15%
2023/02/21	0.3	118.83	1.1	118.87	118.95	-0.8	11,354	-0.01%
2023/02/20	1.5	118.95	7.8	119.12	119.00	-6.3	11,674	-0.05%
2023/02/17	31.8	118.75	5	118.74	118.75	26.8	12,141	0.22%
2023/02/16	3.1	119.60	11.2	120.14	120.30	-8.1	12,312	-0.07%
2023/02/15	45.6	119.55	0.4	119.85	118.85	45.2	12,701	0.36%
2023/02/14	0.1	121.24	11.3	121.43	121.65	-11.2	12,742	-0.09%
2023/02/13	1.5	120.07	1	120.30	120.75	0.5	12,930	0.00%
2023/02/10	3.3	120.84	1.6	120.95	121.00	1.7	13,040	0.01%
2023/02/09	0.2	120.73	2.1	120.68	120.90	-1.9	13,138	-0.01%
2023/02/08	0.1	120.65	8.2	120.59	120.85	-8.1	13,164	-0.06%
2023/02/07	10.2	118.96	0.1	119.06	119.00	10.1	13,240	0.08%
2023/02/06	10.1	119.50	2	119.65	119.25	8.1	13,219	0.06%
2023/02/03	1.5	120.77	17.3	120.86	121.00	-15.8	13,134	-0.12%
2023/02/02	2.6	120.88	16	120.77	121.00	-13.3	13,144	-0.10%
2023/02/01	1.6	119.09	3	119.17	119.00	-1.4	13,076	-0.01%
2023/01/31	13.5	119.54	33.4	119.33	118.30	-19.8	13,101	-0.15%
2023/01/30	5	120.25	63.8	120.48	120.70	-58.9	12,923	-0.46%
2023/01/17	15.6	117.96	4.6	118.20	118.10	11	12,536	0.09%
2023/01/16	6.3	118.16	27.1	118.26	118.10	-20.8	12,585	-0.17%
2023/01/13	2.3	117.50	32.3	118.00	117.20	-30	12,328	-0.24%
2023/01/12	0.7	116.26	2.5	115.86	115.85	-1.7	12,170	-0.01%
2023/01/11	1.4	116.05	4	116.22	116.35	-2.6	12,263	-0.02%
2023/01/10	0.2	115.99	30.2	116.06	116.25	-30.1	12,110	-0.25%
2023/01/09	4	114.78	41.2	114.80	115.80	-37.2	12,237	-0.30%
2023/01/06	1.3	111.83	14	111.44	111.80	-12.7	12,178	-0.10%
2023/01/05	12.2	111.31	4.2	111.33	111.30	8	12,332	0.07%
2023/01/04	7.2	110.38	1	110.50	110.50	6.2	12,354	0.05%
2023/01/03	18.7	108.81	14.1	110.37	110.75	4.6	12,647	0.04%
2022/12/30	3.6	110.60	11.3	110.54	110.20	-7.7	12,544	-0.06%
2022/12/29	29.4	108.84	0.1	108.75	109.50	29.4	12,541	0.23%
2022/12/28	18.3	109.79	0.1	109.72	110.00	18.2	12,488	0.15%
2022/12/27	2.2	111.81	6	112.08	111.60	-3.8	12,410	-0.03%
2022/12/26	4.5	110.98	1.1	111.15	111.10	3.4	12,525	0.03%
2022/12/23	7	110.70	0	110.75	110.70	7	12,668	0.05%
2022/12/22	0.4	112.52	14	112.35	112.60	-13.6	12,741	-0.11%
2022/12/21	5.1	110.99	1	111.10	110.75	4	12,972	0.03%
2022/12/20	27	111.02	1.1	112.19	110.30	25.9	12,922	0.20%
2022/12/19	3.7	112.27	0.5	112.40	112.35	3.2	13,046	0.02%
2022/12/16	8.4	112.68	3.2	112.53	113.00	5.3	13,186	0.04%
2022/12/15	1.5	114.66	1	114.70	114.90	0.5	13,237	0.00%
2022/12/14	1.1	114.90	3.3	114.95	114.80	-2.3	13,289	-0.02%
2022/12/13	4	113.78	0	113.85	113.40	3.9	13,254	0.03%
2022/12/12	2.4	113.68	0.2	114.03	113.90	2.2	13,263	0.02%
2022/12/09	0	115.10	12.2	114.99	115.00	-12.2	13,340	-0.09%
2022/12/08	11.5	113.51	3.9	113.25	113.25	7.6	13,297	0.06%
2022/12/07	10.7	114.72	3.1	115.50	114.60	7.7	13,326	0.06%
2022/12/06	13.1	116.07	1.1	116.30	115.30	12	13,265	0.09%
2022/12/05	1.2	117.96	0.2	118.25	117.45	1	13,225	0.01%
2022/12/02	6.6	117.21	0.6	117.30	117.30	6	13,144	0.05%
2022/12/01	5.5	118.93	17.6	118.97	118.35	-12.1	13,277	-0.09%
2022/11/30	2.6	115.88	6.8	115.99	116.35	-4.2	12,974	-0.03%
2022/11/29	6.1	113.81	5	115.10	115.40	1.1	12,967	0.01%
2022/11/28	19.3	114.55	5.1	114.09	114.35	14.2	13,021	0.11%
2022/11/25	2	116.71	8.3	116.87	116.70	-6.4	13,121	-0.05%
2022/11/24	1.3	116.08	18.2	116.35	116.70	-17	12,972	-0.13%
2022/11/23	4.1	115.64	8.3	115.58	115.60	-4.2	12,920	-0.03%
2022/11/22	6.2	113.70	12.2	113.70	114.80	-6.1	13,049	-0.05%
2022/11/21	15.5	114.10	3.5	114.19	113.85	12	13,123	0.09%
2022/11/18	9.5	115.19	7.6	114.55	114.25	1.9	13,060	0.01%
2022/11/17	2	113.72	10.6	114.05	114.55	-8.6	13,000	-0.07%
2022/11/16	4.5	114.74	11.4	114.77	114.50	-6.9	12,949	-0.05%
2022/11/15	4.5	113.40	55.2	113.54	114.70	-50.7	12,689	-0.40%
2022/11/14	8.2	110.00	21.4	110.02	110.00	-13.2	12,193	-0.11%
2022/11/11	17.1	108.63	76.6	108.41	109.00	-59.6	11,979	-0.50%
2022/11/10	21.5	103.50	23.4	103.67	103.50	-1.9	11,638	-0.02%
2022/11/09	1.1	104.40	7.7	103.85	104.50	-6.7	11,557	-0.06%
2022/11/08	3.4	101.71	10.3	101.62	101.60	-6.9	11,401	-0.06%
2022/11/07	16.1	100.37	1.5	100.61	100.55	14.6	11,368	0.13%
2022/11/04	7.7	98.00	1	98.30	98.85	6.7	11,346	0.06%
2022/11/03	16.6	98.66	4.3	98.70	98.70	12.3	11,359	0.11%
2022/11/02	0.1	99.85	1.2	99.97	100.00	-1.1	11,265	-0.01%
2022/11/01	4.2	99.48	5	99.48	99.60	-0.8	11,293	-0.01%
2022/10/31	0.1	99.00	0.7	98.56	99.05	-0.6	11,311	-0.01%
2022/10/28	7	97.63	0.1	98.15	97.75	6.9	11,257	0.06%
2022/10/27	1.1	98.92	0.6	99.18	99.00	0.5	11,196	0.00%
2022/10/26	4.1	97.77	0.9	97.01	97.60	3.3	11,358	0.03%
2022/10/25	21.8	97.35	7	96.72	96.70	14.7	11,334	0.13%
2022/10/24	2.8	99.62	0.3	99.20	98.60	2.5	11,134	0.02%
2022/10/21	5	99.02	2.2	99.17	98.90	2.7	10,989	0.02%
2022/10/20	35.9	97.91	14	98.30	99.20	21.9	10,919	0.20%
2022/10/19	14.1	100.52	1	100.00	99.75	13.1	10,813	0.12%
2022/10/18	2.4	100.61	2.3	100.92	101.10	0.1	10,729	0.00%
2022/10/17	22.8	99.46	11.7	99.80	99.95	11.1	10,883	0.10%
2022/10/14	19.3	101.44	22.2	101.87	101.85	-2.9	10,703	-0.03%
2022/10/13	18	99.42	1	99.20	99.00	17	10,793	0.16%
2022/10/12	16.9	100.03	1.2	100.46	100.20	15.7	10,666	0.15%
2022/10/11	60.8	101.27	6.1	101.15	100.70	54.7	10,814	0.51%
2022/10/07	7.3	106.57	4.3	106.58	106.20	3	10,601	0.03%
2022/10/06	13.4	107.81	14.1	107.80	108.00	-0.7	10,703	-0.01%
2022/10/05	21.7	106.86	19.3	106.82	107.25	2.5	10,975	0.02%
2022/10/04	26.7	104.60	25.4	104.58	104.80	1.4	10,983	0.01%
2022/10/03	32.6	102.63	5	102.29	102.20	27.6	10,983	0.25%
2022/09/30	23.2	103.42	22	103.44	103.45	1.2	10,969	0.01%
2022/09/29	26.2	105.45	5	105.26	104.90	21.2	10,983	0.19%
2022/09/28	38.7	105.90	12	105.78	105.25	26.7	11,069	0.24%
2022/09/27	20.2	107.48	11.2	107.30	107.50	9.1	11,024	0.08%
2022/09/26	37.8	107.41	9	107.45	107.65	28.8	11,316	0.25%
2022/09/23	27.5	109.67	3	109.65	109.70	24.5	11,564	0.21%
2022/09/22	53	110.05	7.2	110.14	110.75	45.9	11,661	0.39%
2022/09/21	13.9	112.18	4	112.49	112.10	9.9	11,516	0.09%
2022/09/20	4.6	112.38	5.1	112.74	113.05	-0.6	11,514	0.00%
2022/09/19	16.6	112.18	3.2	112.85	112.05	13.4	11,695	0.11%
2022/09/16	24.3	112.50	17	112.55	112.55	7.3	11,757	0.06%
2022/09/15	4.5	113.57	2.4	113.48	113.85	2.1	11,822	0.02%
2022/09/14	16.8	113.32	5	113.31	113.65	11.8	12,011	0.10%
2022/09/13	9.6	115.91	2	115.90	116.00	7.6	11,937	0.06%
2022/09/12	0.2	115.44	9.4	115.14	115.40	-9.2	12,037	-0.08%
2022/09/08	17.9	112.67	2.4	112.88	113.00	15.5	12,240	0.13%
2022/09/07	33.8	112.51	3.1	112.28	112.20	30.8	12,334	0.25%
2022/09/06	2.7	114.68	0	0.00	114.90	2.7	12,223	0.02%
2022/09/05	18.1	113.94	10.2	114.28	114.15	7.9	12,313	0.06%
2022/09/02	60.3	114.35	32	114.33	113.90	28.3	12,447	0.23%
2022/09/01	74.8	115.10	5	115.04	115.15	69.8	12,285	0.57%
2022/08/31	3.7	116.11	2	117.50	117.60	1.7	11,968	0.01%
2022/08/30	7.2	116.54	0.1	116.60	116.75	7.1	11,917	0.06%
2022/08/29	20.2	116.63	5.5	116.20	116.55	14.7	11,795	0.12%
2022/08/26	7.4	119.74	2.2	119.75	119.60	5.1	11,600	0.04%
2022/08/25	4.1	118.92	5.1	118.79	119.00	-1	11,508	-0.01%
2022/08/24	13.3	118.08	2	118.88	117.90	11.3	11,533	0.10%
2022/08/23	16.9	118.48	4.2	118.70	118.20	12.7	11,533	0.11%
2022/08/22	20.5	119.91	1.5	119.97	119.80	19	11,603	0.16%
2022/08/19	2.4	121.43	12.1	121.33	121.55	-9.7	11,663	-0.08%
2022/08/18	4.4	121.22	13.6	121.23	121.35	-9.2	11,693	-0.08%
2022/08/17	6.2	121.96	17.4	122.14	122.15	-11.2	11,647	-0.10%
2022/08/16	1.4	122.00	8.1	122.06	122.10	-6.7	11,500	-0.06%
2022/08/15	12.5	121.81	20.3	121.74	121.90	-7.7	11,381	-0.07%
2022/08/12	5	120.78	9.3	120.70	120.80	-4.3	11,283	-0.04%
2022/08/11	3.2	120.04	19.7	119.98	120.05	-16.5	11,262	-0.15%
2022/08/10	5.5	117.82	0	0.00	117.90	5.5	11,189	0.05%
2022/08/09	7.5	118.71	5	119.15	119.15	2.5	11,138	0.02%
2022/08/08	5.2	118.70	8.2	118.81	119.25	-3	11,102	-0.03%
2022/08/05	5.2	119.27	23.7	118.70	119.50	-18.5	11,075	-0.17%
2022/08/04	6.2	116.17	10.4	116.53	116.55	-4.2	11,117	-0.04%
2022/08/03	4.1	116.00	5.6	116.04	116.25	-1.6	11,137	-0.01%
2022/08/02	31.6	115.57	10.1	115.70	115.55	21.5	11,237	0.19%
2022/08/01	4.3	117.49	4.3	117.61	117.65	0.1	11,155	0.00%
2022/07/29	4.1	118.12	5	118.37	118.00	-0.9	11,279	-0.01%
2022/07/28	6.3	117.16	6.5	117.52	116.90	-0.2	11,249	0.00%
2022/07/27	24.1	116.13	4.1	115.95	116.70	20	11,275	0.18%
2022/07/26	29.7	115.71	14.1	115.72	115.65	15.6	11,248	0.14%
2022/07/25	1.6	116.28	2.1	116.48	116.70	-0.4	11,236	0.00%
2022/07/22	5.5	116.57	6.1	116.75	116.80	-0.6	11,253	-0.01%
2022/07/21	3.7	115.39	18.1	115.53	116.35	-14.4	11,471	-0.13%
2022/07/20	24.6	115.58	16.3	115.75	115.05	8.3	11,480	0.07%
2022/07/19	9.1	114.15	5.1	114.39	114.30	4	11,735	0.03%
2022/07/18	23.3	114.38	8.2	114.42	114.20	15.1	11,701	0.13%
2022/07/15	21.4	115.12	15.8	115.04	115.50	5.6	11,398	0.05%
2022/07/14	22.6	113.11	17.7	113.40	114.00	4.8	11,202	0.04%
2022/07/13	28	113.11	13.3	113.38	113.45	14.8	11,107	0.13%
2022/07/12	16	109.84	10.1	109.89	109.55	5.9	10,992	0.05%
2022/07/11	6.1	112.99	5	112.22	112.25	1.1	11,151	0.01%
2022/07/08	14	113.16	12	113.20	113.25	2	11,108	0.02%
2022/07/07	23.2	110.03	17.6	111.66	112.10	5.6	11,056	0.05%
2022/07/06	11.3	109.18	1	110.85	108.85	10.3	11,069	0.09%
2022/07/05	13.3	110.40	4.6	110.09	111.00	8.7	11,088	0.08%
2022/07/04	16.7	111.07	2.4	110.63	110.45	14.2	10,967	0.13%
2022/07/01	52.5	112.68	3	112.30	111.55	49.5	10,771	0.46%
2022/06/30	35.4	116.18	1.2	115.95	115.80	34.2	10,386	0.33%
2022/06/29	3	118.86	1.1	118.58	118.80	1.9	10,175	0.02%
2022/06/28	1.6	119.71	0.4	119.85	119.80	1.2	10,130	0.01%
2022/06/27	1.3	121.13	3.8	121.04	120.95	-2.5	10,086	-0.02%
2022/06/24	5.2	118.86	4	118.75	118.15	1.2	9,916	0.01%
2022/06/23	22.4	117.77	9.6	117.80	117.90	12.8	9,910	0.13%
2022/06/22	14	119.62	6	119.75	119.50	8	9,711	0.08%
2022/06/21	1.2	121.83	3.4	121.81	122.20	-2.2	9,532	-0.02%
2022/06/20	24.5	120.07	1.6	120.28	119.75	23	9,595	0.24%
2022/06/17	22.7	120.84	4.1	120.58	120.85	18.6	9,520	0.20%
2022/06/16	5.6	123.51	9	123.19	122.50	-3.4	9,321	-0.04%
2022/06/15	2.5	123.15	3	123.10	122.75	-0.5	9,320	-0.01%
2022/06/14	10.2	122.54	1	123.35	123.35	9.2	9,405	0.10%
2022/06/13	28.2	123.61	0	0.00	123.55	28.2	9,524	0.30%
2022/06/10	1.6	126.99	0	126.90	127.10	1.6	9,634	0.02%
2022/06/09	1.3	128.22	0.1	128.50	128.40	1.2	9,706	0.01%
2022/06/08	5.2	128.66	0.3	128.45	128.80	4.9	9,850	0.05%
2022/06/07	4.6	127.15	0	0.00	127.40	4.6	10,025	0.05%
2022/06/06	0.2	127.92	1	127.95	128.70	-0.8	10,292	-0.01%
2022/06/02	6.9	128.08	1.3	127.75	127.80	5.5	10,921	0.05%
2022/06/01	2.4	129.58	11.2	129.98	129.15	-8.8	11,714	-0.08%
2022/05/31	0.5	128.05	10.5	128.93	129.80	-10	11,817	-0.09%
2022/05/30	1.3	127.64	12.9	128.06	128.55	-11.5	11,774	-0.10%
2022/05/27	11.2	124.97	3.7	125.07	125.50	7.6	11,633	0.07%
2022/05/26	1.4	123.39	0	0.00	122.90	1.4	11,576	0.01%
2022/05/25	2.1	123.65	1.3	123.74	124.45	0.8	11,855	0.01%
2022/05/24	6.2	123.98	5	123.45	123.50	1.2	12,301	0.01%
2022/05/23	4.7	125.19	1.2	125.04	124.90	3.5	12,291	0.03%
2022/05/20	4.7	124.81	3	124.38	124.65	1.7	12,557	0.01%
2022/05/19	6.9	123.20	0	0.00	123.30	6.9	12,570	0.06%
2022/05/18	2.8	125.51	9.2	125.62	125.70	-6.5	12,514	-0.05%
2022/05/17	1.4	123.82	1.6	124.31	124.35	-0.2	12,491	0.00%
2022/05/16	11.3	123.61	2.3	123.10	123.00	8.9	12,534	0.07%
2022/05/13	11	122.11	4.4	122.00	122.35	6.6	12,561	0.05%
2022/05/12	19.8	122.14	2	122.05	121.25	17.8	12,641	0.14%
2022/05/11	7	123.78	5.3	123.58	124.20	1.7	12,516	0.01%
2022/05/10	28.1	122.33	3.4	123.18	124.00	24.7	12,482	0.20%
2022/05/09	24.2	124.78	2	124.65	124.55	22.2	12,386	0.18%
2022/05/06	27.8	126.24	2	126.68	126.65	25.8	12,357	0.21%
2022/05/05	2.1	129.46	1	129.55	129.25	1.1	12,475	0.01%
2022/05/04	2.8	127.73	1	127.61	127.80	1.8	12,667	0.01%
2022/05/03	4.8	127.78	6.6	128.06	127.80	-1.8	12,902	-0.01%
2022/04/29	3.5	129.03	2	128.98	128.75	1.5	13,017	0.01%
2022/04/28	9.4	126.76	6	127.17	127.10	3.4	13,316	0.03%
2022/04/27	36.1	126.50	11.2	126.37	126.55	24.9	13,394	0.19%
2022/04/26	15.1	129.24	19	129.61	129.25	-3.9	13,160	-0.03%
2022/04/25	54.2	129.05	0	0.00	129.25	54.2	13,244	0.41%
2022/04/22	8.6	131.07	0.2	131.45	131.60	8.4	12,823	0.07%
2022/04/21	2.6	133.02	2.6	133.31	132.75	0	12,805	0.00%
2022/04/20	6.3	132.40	3	132.06	132.65	3.2	12,863	0.03%
2022/04/19	6.8	132.34	0.1	132.45	132.00	6.7	12,919	0.05%
2022/04/18	29	131.56	6	131.62	131.55	23	13,064	0.18%
2022/04/15	15.2	132.27	0.9	132.62	132.25	14.3	13,027	0.11%
2022/04/14	2.9	134.77	3.3	134.70	134.55	-0.4	12,799	0.00%
2022/04/13	5.5	134.65	6.2	134.38	135.05	-0.7	12,860	-0.01%
2022/04/12	19.7	132.26	1	132.20	132.55	18.7	12,933	0.14%
2022/04/11	13.3	132.63	4	132.50	132.45	9.3	12,857	0.07%
2022/04/08	2.6	133.92	4.3	134.01	134.55	-1.7	12,692	-0.01%
2022/04/07	17.9	134.42	12.1	134.56	133.80	5.8	12,647	0.05%
2022/04/06	3.2	135.73	3	135.87	136.25	0.2	12,778	0.00%
2022/04/01	3.2	136.60	2	136.73	136.95	1.2	12,959	0.01%
2022/03/31	0.4	138.38	7.4	138.45	138.10	-7	12,939	-0.05%
2022/03/30	3.2	138.29	17.2	138.54	138.55	-14	13,089	-0.11%
2022/03/29	1.3	136.74	2	137.10	136.85	-0.7	13,185	-0.01%
2022/03/28	15.7	136.07	1.2	136.28	136.70	14.5	13,145	0.11%
2022/03/25	6.3	138.18	5.3	138.21	138.20	0.9	13,081	0.01%
2022/03/24	0	137.88	7.3	137.55	138.00	-7.3	13,072	-0.06%
2022/03/23	1.3	138.12	7.9	137.99	138.10	-6.6	13,082	-0.05%
2022/03/22	2.4	136.79	7.1	136.71	136.80	-4.7	13,004	-0.04%
2022/03/21	9.3	137.24	4.1	137.16	137.00	5.2	13,069	0.04%
2022/03/18	10	136.19	4.3	136.05	136.10	5.7	13,019	0.04%
2022/03/17	5.6	135.72	11.3	135.78	136.40	-5.7	12,884	-0.04%
2022/03/16	11.3	131.87	1	131.50	132.20	10.3	12,706	0.08%
2022/03/15	38.2	131.73	3.1	132.12	131.65	35.1	12,465	0.28%
2022/03/14	6.5	134.58	1.3	134.40	134.40	5.2	12,255	0.04%
2022/03/11	10.4	134.56	3	135.12	134.40	7.4	12,162	0.06%
2022/03/10	10.2	136.07	15.7	135.93	136.35	-5.5	12,050	-0.05%
2022/03/09	35.9	132.67	0	0.00	132.50	35.9	11,890	0.30%
2022/03/08	78.9	131.99	12.1	131.88	131.15	66.7	11,690	0.57%
2022/03/07	83.5	134.22	2.2	134.00	134.00	81.3	11,064	0.73%
2022/03/04	22.2	138.44	3	138.62	138.45	19.2	10,368	0.19%
2022/03/03	7.8	139.97	5.7	140.48	139.95	2.1	10,345	0.02%
2022/03/02	10.5	139.58	0	0.00	139.65	10.5	10,465	0.10%
2022/03/01	12.2	139.89	6.1	140.07	140.45	6.1	10,405	0.06%
2022/02/25	36.2	138.53	3	138.13	138.50	33.2	10,318	0.32%
2022/02/24	39.2	139.45	2	139.50	138.80	37.2	10,017	0.37%
2022/02/23	4.7	142.03	0.5	142.00	142.25	4.2	9,590	0.04%
2022/02/22	17.9	141.19	0	141.80	141.85	17.9	9,615	0.19%
2022/02/21	0.3	143.40	20	143.70	143.80	-19.7	9,402	-0.21%
2022/02/18	4.3	144.02	0.1	144.15	144.10	4.2	9,666	0.04%
2022/02/17	2.2	144.57	0	0.00	144.50	2.2	9,697	0.02%
2022/02/16	5.5	144.23	3.2	144.22	144.40	2.4	9,723	0.02%
2022/02/15	6.2	142.68	2.1	142.58	142.05	4.1	9,706	0.04%
2022/02/14	21.7	142.68	12	142.96	142.70	9.7	9,657	0.10%
2022/02/11	2.2	144.56	3	144.89	144.95	-0.9	9,549	-0.01%
2022/02/10	4.8	144.18	6.9	144.23	145.05	-2.1	9,682	-0.02%
2022/02/09	6.7	143.14	2.8	143.24	143.40	3.8	9,705	0.04%
2022/02/08	6	143.01	0	143.15	142.90	6	9,757	0.06%
2022/02/07	32.6	142.20	2	142.28	142.30	30.6	9,615	0.32%
2022/01/26	19.3	141.66	0	0.00	141.55	19.3	9,253	0.21%
2022/01/25	36.3	141.71	2.2	141.74	141.65	34.1	9,024	0.38%
2022/01/24	13	142.69	4.6	142.64	144.00	8.4	8,674	0.10%
2022/01/21	52.5	143.23	1	142.50	142.65	51.5	8,537	0.60%
2022/01/20	18	148.48	0.1	148.20	149.10	17.9	8,114	0.22%
2022/01/19	12.6	148.58	0	148.70	148.50	12.6	7,967	0.16%
2022/01/18	8.8	151.20	2.1	151.69	150.30	6.7	7,897	0.08%
2022/01/17	2	151.75	5.1	151.71	152.00	-3.1	7,780	-0.04%
2022/01/14	9.8	150.20	8.4	149.90	150.30	1.3	7,751	0.02%
2022/01/13	2	150.25	8.7	150.06	150.30	-6.7	7,800	-0.09%
2022/01/12	1.6	149.26	2.1	149.29	149.55	-0.5	7,918	-0.01%
2022/01/11	1.4	148.22	1	147.59	148.30	0.3	7,890	0.00%
2022/01/10	2.6	147.44	0.3	146.85	147.55	2.3	7,682	0.03%
2022/01/07	9.7	147.12	17.4	148.53	146.60	-7.7	7,644	-0.10%
2022/01/06	4.9	147.59	12.3	147.79	147.90	-7.3	7,582	-0.10%
2022/01/05	6.4	149.49	7	149.70	149.30	-0.6	7,528	-0.01%
2022/01/04	8	148.64	19.7	149.06	149.60	-11.6	7,522	-0.15%
2022/01/03	4	146.77	2.7	146.44	146.40	1.3	7,490	0.02%
2021/12/30	2.3	145.65	4.3	145.61	145.50	-2	7,603	-0.03%
2021/12/29	12	145.51	5.7	145.62	145.95	6.3	7,866	0.08%
2021/12/28	1.1	144.79	10.6	144.95	145.30	-9.6	7,940	-0.12%
2021/12/27	1	144.15	10.2	143.94	144.15	-9.2	7,953	-0.12%
2021/12/24	2.1	143.01	14.9	143.31	143.05	-12.8	8,296	-0.15%
2021/12/23	1	142.50	2.2	142.83	142.65	-1.1	8,364	-0.01%
2021/12/22	2.3	141.85	0	0.00	141.85	2.3	8,627	0.03%
2021/12/21	0	141.80	6	141.68	141.85	-6	8,854	-0.07%
2021/12/20	1.1	140.44	0.3	140.60	140.65	0.8	8,940	0.01%
2021/12/17	0.4	141.80	3.1	141.90	141.90	-2.7	8,971	-0.03%
2021/12/16	1	141.75	3.7	141.71	142.05	-2.7	8,985	-0.03%
2021/12/15	1.1	139.95	1	140.45	140.30	0.1	9,290	0.00%
2021/12/14	7.7	140.31	0	0.00	140.10	7.7	9,187	0.08%
2021/12/13	0.4	141.55	10.1	142.30	141.50	-9.7	9,242	-0.10%
2021/12/10	1	141.99	1.3	141.62	141.95	-0.3	9,366	0.00%
2021/12/09	0	142.20	3.5	142.09	142.00	-3.5	9,351	-0.04%
2021/12/08	3	142.73	1.8	142.81	142.35	1.2	9,329	0.01%
2021/12/07	0.5	140.75	0.1	140.86	141.80	0.4	9,198	0.00%
2021/12/06	2	141.45	0.1	141.10	141.35	1.9	9,199	0.02%
2021/12/03	0	141.40	2	141.63	141.75	-2	9,251	-0.02%
2021/12/02	0.1	141.28	5.2	141.66	141.80	-5.1	9,307	-0.06%
2021/12/01	1.2	139.93	2.3	140.31	140.30	-1.1	9,390	-0.01%
2021/11/30	4	138.56	6.2	138.99	138.00	-2.1	9,504	-0.02%
2021/11/29	12.6	138.33	4.3	138.03	138.15	8.3	9,449	0.09%
2021/11/26	26	138.51	3	138.80	138.15	23	9,567	0.24%
2021/11/25	0.1	140.30	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	9.3	140.66	0	0.00	140.50	9.3	9,955	0.09%
2021/11/23	2.5	141.37	2	141.15	141.10	0.5	10,179	0.00%
2021/11/22	0.3	142.65	15	142.57	142.45	-14.7	10,223	-0.14%
2021/11/19	0	143.05	3.5	143.05	142.80	-3.5	10,275	-0.03%
2021/11/18	0	142.05	34.8	142.29	142.45	-34.8	10,259	-0.34%
2021/11/17	0	141.25	17.4	141.56	141.65	-17.4	10,259	-0.17%
2021/11/16	0.2	141.10	15.2	141.30	141.20	-15	10,182	-0.15%
2021/11/15	1.1	141.05	6	141.02	140.95	-4.9	10,524	-0.05%
2021/11/12	0	139.90	5.1	139.90	139.70	-5.1	10,774	-0.05%
2021/11/11	7.3	139.40	3.2	139.29	139.25	4.1	10,895	0.04%
2021/11/10	0	140.00	5.5	140.38	140.50	-5.5	11,000	-0.05%
2021/11/09	0.2	140.50	8.5	140.84	140.70	-8.3	11,029	-0.08%
2021/11/08	0.1	138.47	8.5	139.04	139.20	-8.3	10,862	-0.08%
2021/11/05	1	137.23	13.7	137.70	138.10	-12.6	10,800	-0.12%
2021/11/04	3.2	136.56	1	137.25	136.15	2.2	10,654	0.02%
2021/11/03	0	136.80	0	136.80	136.60	0	10,696	0.00%
2021/11/02	4	136.85	11.1	137.25	136.25	-7.1	10,722	-0.07%
2021/11/01	0	136.45	1.3	136.41	136.50	-1.2	10,749	-0.01%
2021/10/29	4.1	135.82	0.4	136.00	135.80	3.8	10,790	0.03%
2021/10/28	1	136.95	3	136.97	137.15	-2	10,809	-0.02%
2021/10/27	1	136.95	4.4	136.90	137.55	-3.4	10,855	-0.03%
2021/10/26	0	0.00	8.8	137.61	137.55	-8.8	10,796	-0.08%
2021/10/25	2.1	136.16	16.3	135.74	136.40	-14.2	10,800	-0.13%
2021/10/22	1	136.10	53.4	136.20	136.50	-52.4	11,178	-0.47%
2021/10/21	0.4	136.90	11.2	137.29	136.10	-10.8	11,263	-0.10%
2021/10/20	0.1	136.85	18.7	137.08	136.60	-18.7	11,238	-0.17%
2021/10/19	0.1	136.85	4.6	136.88	136.95	-4.5	11,047	-0.04%
2021/10/18	4.5	136.44	9	136.54	135.85	-4.5	11,008	-0.04%
2021/10/15	4	135.31	5.8	135.93	136.25	-1.8	11,132	-0.02%
2021/10/14	1.1	133.08	2	132.68	132.75	-0.9	11,039	-0.01%
2021/10/13	2.9	132.47	1	132.60	132.40	1.9	11,159	0.02%
2021/10/12	5.8	132.09	4	132.55	132.85	1.8	11,224	0.02%
2021/10/08	8.1	134.67	4	135.00	134.20	4.1	11,241	0.04%
2021/10/07	5.2	134.58	2.3	135.12	135.35	2.9	11,270	0.03%
2021/10/06	80.3	133.45	5	132.25	133.00	75.3	11,272	0.67%
2021/10/05	30.3	131.68	0.3	132.52	132.95	30	11,131	0.27%
2021/10/04	31	133.32	2	133.55	133.15	29	10,793	0.27%
2021/10/01	39.2	134.18	0.1	134.75	133.95	39.1	10,472	0.37%
2021/09/30	24.7	135.78	0	0.00	137.05	24.7	10,130	0.24%
2021/09/29	28	136.12	4	136.35	136.00	24	9,960	0.24%
2021/09/28	2.4	138.54	0	0.00	139.00	2.4	9,592	0.02%
2021/09/27	0	139.60	0.4	140.01	140.00	-0.4	9,375	0.00%
2021/09/24	1	139.05	5.1	139.50	139.65	-4.1	9,255	-0.04%
2021/09/23	1.5	138.22	3.2	138.24	138.00	-1.7	9,309	-0.02%
2021/09/22	25.4	136.95	0.1	136.70	137.20	25.3	9,363	0.27%
2021/09/17	4	139.93	2	140.10	140.50	2	9,031	0.02%
2021/09/16	4.1	139.99	0.2	140.23	140.10	3.8	9,076	0.04%
2021/09/15	0.2	141.10	0	0.00	140.75	0.2	9,046	0.00%
2021/09/14	1.6	142.08	0	0.00	141.60	1.6	8,952	0.02%
2021/09/13	1.2	141.30	1	141.60	141.45	0.2	9,009	0.00%
2021/09/09	1.4	140.03	0.1	140.46	140.30	1.3	9,202	0.01%
2021/09/08	5.4	140.42	56.3	141.12	140.65	-50.9	9,204	-0.55%
2021/09/07	4.1	141.79	3.7	142.25	141.90	0.4	9,208	0.00%
2021/09/06	4	142.81	11.6	142.80	142.55	-7.6	9,137	-0.08%
2021/09/03	1	141.75	6.7	141.44	141.90	-5.7	8,961	-0.06%
2021/09/02	1.8	140.30	1.4	140.74	139.90	0.4	8,889	0.00%
2021/09/01	0	140.90	12.4	140.95	141.00	-12.4	8,873	-0.14%
2021/08/31	0.5	138.62	43.6	139.93	140.35	-43.2	8,618	-0.50%
2021/08/30	1.8	139.22	20.6	139.11	139.50	-18.8	8,528	-0.22%
2021/08/27	2.6	137.56	17	138.20	138.15	-14.4	8,225	-0.17%
2021/08/26	1	136.52	13.3	137.06	137.00	-12.3	8,032	-0.15%
2021/08/25	1.2	135.56	1.1	136.02	136.05	0.1	7,997	0.00%
2021/08/24	2.2	134.83	9.2	134.89	134.75	-7	7,975	-0.09%
2021/08/23	1	132.84	2	134.00	134.35	-1	8,065	-0.01%
2021/08/20	14.9	131.22	1	130.85	130.75	13.9	8,127	0.17%
2021/08/19	27.6	132.34	9	133.52	131.80	18.6	7,960	0.23%
2021/08/18	20.7	133.71	0.1	135.28	134.90	20.6	7,607	0.27%
2021/08/17	7.3	134.85	0	0.00	134.35	7.3	7,401	0.10%
2021/08/16	23.5	135.22	1.3	135.68	135.35	22.2	7,356	0.30%
2021/08/13	12.4	135.77	1.1	135.90	135.65	11.3	7,346	0.15%
2021/08/12	2.3	136.94	1.7	136.93	136.95	0.6	7,386	0.01%
2021/08/11	0.6	136.98	3.4	136.96	137.20	-2.8	7,630	-0.04%
2021/08/10	1.1	138.19	3	137.75	137.65	-1.9	7,841	-0.02%
2021/08/09	1.1	137.37	0.1	138.50	138.40	1	8,326	0.01%
2021/08/06	4.1	138.18	5.8	138.70	138.80	-1.7	8,495	-0.02%
2021/08/05	1.2	139.02	4.1	139.23	139.00	-2.9	8,882	-0.03%
2021/08/04	0	0.00	5.5	139.18	139.25	-5.5	9,429	-0.06%
2021/08/03	0	137.85	2.3	138.18	138.45	-2.2	9,761	-0.02%
2021/08/02	0.1	136.76	2.8	137.33	137.90	-2.6	9,731	-0.03%
2021/07/30	3.2	136.42	3	136.38	136.05	0.2	9,727	0.00%
2021/07/29	5.2	135.79	6	135.90	136.50	-0.8	9,795	-0.01%
2021/07/28	31.4	134.40	0.3	134.25	134.25	31.1	9,762	0.32%
2021/07/27	11.7	136.48	0	136.30	136.40	11.7	9,483	0.12%
2021/07/26	8.1	136.56	1.3	136.75	136.45	6.8	9,424	0.07%
2021/07/23	5	137.47	1	138.15	137.65	4	9,379	0.04%
2021/07/22	1.2	138.41	0.4	138.33	137.65	0.8	9,377	0.01%
2021/07/21	7.1	136.86	0	0.00	136.70	7.1	9,385	0.08%
2021/07/20	13.3	137.35	0	0.00	137.20	13.3	9,371	0.14%
2021/07/19	7.9	138.28	0	0.00	138.30	7.9	9,339	0.08%
2021/07/16	7.1	139.57	0	0.00	139.90	7.1	9,231	0.08%
2021/07/15	0	141.28	4.3	141.62	141.80	-4.3	9,206	-0.05%
2021/07/14	0.1	140.48	4.1	140.91	140.50	-4	9,085	-0.04%
2021/07/13	0.1	140.60	13.6	140.55	140.15	-13.6	9,060	-0.15%
2021/07/12	2	139.70	4.8	139.40	139.00	-2.8	9,018	-0.03%
2021/07/09	23.6	137.53	0.3	137.59	137.75	23.4	8,918	0.26%
2021/07/08	24.4	138.42	0	0.00	138.85	24.4	8,912	0.27%
2021/07/07	3.2	139.00	4	139.12	139.00	-0.9	8,939	-0.01%
2021/07/06	4.6	139.56	2.7	139.86	139.75	1.9	8,927	0.02%
2021/07/05	1.2	139.72	6.4	139.52	139.60	-5.2	8,881	-0.06%
2021/07/02	5	138.20	8.5	138.20	138.30	-3.5	8,857	-0.04%
2021/07/01	0.5	138.44	1.7	138.96	138.30	-1.3	8,850	-0.01%
2021/06/30	2.5	139.02	11.1	139.13	138.95	-8.6	8,929	-0.10%
2021/06/29	1	138.13	6.2	138.02	137.60	-5.2	8,892	-0.06%
2021/06/28	0.4	137.20	1.1	137.00	137.20	-0.7	8,868	-0.01%
2021/06/25	2.1	137.39	4	137.83	136.95	-1.9	8,881	-0.02%
2021/06/24	0	136.85	0.1	136.88	136.70	0	8,908	0.00%
2021/06/23	0	0.00	2	136.23	137.05	-2	8,937	-0.02%
2021/06/22	9.1	135.15	0	0.00	134.85	9.1	8,912	0.10%
2021/06/21	13.1	135.45	1	135.10	134.70	12	8,987	0.13%
2021/06/18	1.4	138.15	0.3	138.25	138.00	1.1	8,840	0.01%
2021/06/17	1.2	137.40	0.1	138.04	138.30	1.1	8,893	0.01%
2021/06/16	1.2	138.50	0.1	138.55	138.70	1.1	9,004	0.01%
2021/06/15	0	0.00	5.3	138.77	138.85	-5.3	8,999	-0.06%
2021/06/11	0	0.00	1.2	138.38	138.10	-1.2	9,044	-0.01%
2021/06/09	4.9	135.59	4	135.50	135.50	0.9	9,050	0.01%
2021/06/08	1.1	136.99	0	0.00	136.50	1.1	9,042	0.01%
2021/06/07	2.1	135.64	7.2	135.51	137.30	-5	9,146	-0.06%
2021/06/04	1.5	136.62	15.3	136.50	136.95	-13.8	9,056	-0.15%
2021/06/03	0	0.00	3.2	137.98	137.60	-3.2	9,225	-0.03%
2021/06/02	4.2	137.31	2	137.47	137.70	2.2	9,343	0.02%
2021/06/01	2	137.50	17.5	137.97	137.70	-15.5	9,497	-0.16%
2021/05/31	10	137.40	7.3	137.08	137.10	2.7	9,680	0.03%
2021/05/28	1	134.51	6.6	135.15	135.80	-5.5	9,647	-0.06%
2021/05/27	2.1	133.05	0.1	133.10	133.55	2	9,607	0.02%
2021/05/26	0	0.00	4.1	134.59	134.50	-4.1	9,951	-0.04%
2021/05/25	1.1	134.44	16.7	133.87	134.40	-15.6	10,035	-0.16%
2021/05/24	2.1	131.84	0.2	131.84	132.15	1.9	10,058	0.02%
2021/05/21	2.5	132.19	7.9	133.03	132.35	-5.3	10,015	-0.05%
2021/05/20	2.1	130.28	4	131.25	130.50	-1.9	9,961	-0.02%
2021/05/19	22.1	132.37	1.1	131.98	131.40	21	9,948	0.21%
2021/05/18	17.5	131.58	19.3	130.23	132.30	-1.8	9,840	-0.02%
2021/05/17	17.4	126.66	36.1	126.87	126.50	-18.7	9,884	-0.19%
2021/05/14	9.7	129.12	0.1	130.10	128.95	9.6	9,504	0.10%
2021/05/13	28	127.96	4.5	128.56	127.50	23.5	9,360	0.25%
2021/05/12	39	129.15	86.6	127.55	129.40	-47.5	9,026	-0.53%
2021/05/11	27.2	134.16	7.2	133.35	133.25	20	8,567	0.23%
2021/05/10	0.2	138.52	1	138.45	138.45	-0.8	8,380	-0.01%
2021/05/07	0.1	138.90	3	139.00	139.40	-2.9	8,542	-0.03%
2021/05/06	6	136.10	2.3	136.38	136.95	3.7	8,667	0.04%
2021/05/05	10	136.61	0	0.00	135.75	10	8,665	0.11%
2021/05/04	61.6	137.18	4.3	136.95	137.05	57.3	8,758	0.65%
2021/05/03	9	138.56	7	138.70	138.25	2	8,766	0.02%
2021/04/29	3.5	141.82	0.8	141.78	140.60	2.7	9,050	0.03%
2021/04/28	2.1	140.32	0	140.50	140.40	2.1	9,130	0.02%
2021/04/27	0.3	141.04	4.2	141.18	141.25	-4	9,580	-0.04%
2021/04/26	0	140.25	14.2	140.64	141.20	-14.2	9,671	-0.15%
2021/04/23	3.3	138.38	59.2	138.74	139.15	-56	9,710	-0.58%
2021/04/22	5.6	138.52	1.1	137.99	137.90	4.5	9,969	0.04%
2021/04/21	3.7	138.46	0.3	138.30	138.00	3.4	10,103	0.03%
2021/04/20	1.2	139.10	2.1	139.16	139.25	-1	10,151	-0.01%
2021/04/19	0.3	139.14	9.5	139.34	139.50	-9.1	10,253	-0.09%
2021/04/16	1.4	138.88	2.9	139.02	139.25	-1.4	10,289	-0.01%
2021/04/15	0.1	138.55	12.3	138.66	139.05	-12.2	10,319	-0.12%
2021/04/14	3.2	136.86	41.3	136.33	137.90	-38.1	10,305	-0.37%
2021/04/13	0.1	137.98	10	137.98	137.15	-9.9	10,375	-0.10%
2021/04/12	6.1	137.64	1.5	137.60	137.15	4.6	10,361	0.04%
2021/04/09	3.3	138.02	2.1	137.93	137.95	1.2	10,365	0.01%
2021/04/08	0.1	137.30	5.8	138.05	138.25	-5.7	10,401	-0.05%
2021/04/07	1.8	137.57	3.4	137.58	137.80	-1.5	10,387	-0.01%
2021/04/06	7.2	137.67	81.2	138.16	137.65	-74	10,367	-0.71%
2021/04/01	1.5	135.45	3.4	135.88	135.75	-1.9	10,270	-0.02%
2021/03/31	6.5	134.76	1	134.95	134.75	5.5	10,197	0.05%
2021/03/30	0.3	135.90	3.1	135.71	135.90	-2.8	10,111	-0.03%
2021/03/29	3.2	135.37	19.5	135.39	135.45	-16.3	10,101	-0.16%
2021/03/26	2.1	133.07	4.3	133.87	134.35	-2.2	10,062	-0.02%
2021/03/25	8.3	131.05	0.7	132.00	131.95	7.6	10,001	0.08%
2021/03/24	10.8	131.78	0	0.00	131.50	10.8	9,961	0.11%
2021/03/23	1.1	134.24	3.4	134.11	133.60	-2.3	9,839	-0.02%
2021/03/22	3.1	132.84	12.1	132.68	133.40	-9.1	9,946	-0.09%
2021/03/19	34.2	132.60	0	0.00	132.80	34.2	10,014	0.34%
2021/03/18	0.3	135.60	5.4	135.65	134.90	-5.1	9,888	-0.05%
2021/03/17	15.2	135.03	2.2	135.05	134.20	13	9,850	0.13%
2021/03/16	17.2	135.31	12.3	135.21	135.35	4.9	9,874	0.05%
2021/03/15	2.3	134.76	1.1	134.94	134.90	1.2	9,864	0.01%
2021/03/12	3	135.05	6.1	135.31	135.25	-3.1	9,907	-0.03%
2021/03/11	3.3	134.45	5.4	133.86	134.70	-2.1	9,927	-0.02%
2021/03/10	3.3	131.89	4.2	131.80	131.90	-0.9	9,978	-0.01%
2021/03/09	22.9	130.69	0.1	131.51	131.35	22.8	9,987	0.23%
2021/03/08	9.7	132.52	5.5	132.10	131.85	4.2	9,867	0.04%
2021/03/05	23.3	131.27	3.2	132.09	131.95	20.1	9,749	0.21%
2021/03/04	18.3	132.78	0	0.00	132.75	18.3	9,669	0.19%
2021/03/03	4.2	133.59	6.6	134.14	135.40	-2.4	9,480	-0.03%
2021/03/02	40.7	133.82	1	133.60	133.45	39.7	9,381	0.42%
2021/02/26	25.5	133.98	23.1	133.66	133.40	2.4	9,330	0.03%
2021/02/25	21.2	137.18	2.6	137.72	137.55	18.6	8,991	0.21%
2021/02/24	10.8	136.86	2.2	137.93	136.45	8.7	8,916	0.10%
2021/02/23	24.3	137.13	2	138.45	138.50	22.3	8,820	0.25%
2021/02/22	6.5	139.63	5	139.22	138.80	1.5	8,766	0.02%
2021/02/19	3.6	138.50	4.2	138.80	138.85	-0.6	8,979	-0.01%
2021/02/18	5	139.95	8.1	140.06	140.35	-3.1	8,968	-0.03%
2021/02/17	13.3	139.51	20.8	140.08	140.55	-7.5	8,948	-0.08%
2021/02/05	32.4	134.81	8.2	134.73	134.80	24.2	8,696	0.28%
2021/02/04	0.3	133.95	0.4	133.63	133.55	-0.1	8,613	0.00%
2021/02/03	4.7	135.02	3.8	134.88	134.35	0.9	8,645	0.01%
2021/02/02	10.2	134.15	9	134.79	134.45	1.2	8,600	0.01%
2021/02/01	9.6	128.60	7.5	128.98	130.75	2.2	8,606	0.03%
2021/01/29	12.3	129.35	5	129.28	128.20	7.3	8,474	0.09%
2021/01/28	22.1	130.13	5.6	130.04	130.35	16.4	8,312	0.20%
2021/01/27	8	133.30	2	132.98	133.05	6	8,153	0.07%
2021/01/26	12.1	133.82	3.9	133.62	132.85	8.2	8,096	0.10%
2021/01/25	16.3	135.56	5.1	135.52	135.60	11.2	8,024	0.14%
2021/01/22	47.1	138.22	3	137.99	137.45	44.1	7,902	0.56%
2021/01/21	10.6	142.21	17.9	140.35	143.00	-7.3	7,622	-0.10%
2021/01/20	14.7	138.51	5	138.53	138.20	9.8	7,472	0.13%
2021/01/19	4.3	136.13	13.6	136.85	137.95	-9.3	7,029	-0.13%
2021/01/18	8.3	133.59	6.5	133.69	134.40	1.7	6,876	0.03%
2021/01/15	10.9	135.88	3	137.08	134.50	7.9	6,692	0.12%
2021/01/14	12.7	134.02	0	0.00	134.05	12.7	6,370	0.20%
2021/01/13	5.3	134.56	9.7	134.50	135.30	-4.4	6,291	-0.07%
2021/01/12	6.7	132.25	2.6	132.37	132.10	4.1	6,137	0.07%
2021/01/11	12.4	131.21	2.2	131.09	132.30	10.2	6,013	0.17%
2021/01/08	9.2	130.23	4.9	130.41	131.20	4.3	5,897	0.07%
2021/01/07	5.4	127.80	8.2	127.72	128.90	-2.9	5,756	-0.05%
2021/01/06	8	126.22	6.6	126.24	125.95	1.3	5,688	0.02%
2021/01/05	6.6	124.39	1.3	124.43	124.60	5.3	5,601	0.09%
2021/01/04	8.1	123.85	1.3	124.30	124.35	6.8	5,685	0.12%
2020/12/31	2	122.10	2.5	122.11	122.25	-0.5	5,807	-0.01%
2020/12/30	0.1	120.39	6.5	120.80	121.60	-6.4	5,778	-0.11%
2020/12/29	0	119.77	0	0.00	119.90	0	5,802	0.00%
2020/12/28	0	119.40	3.1	119.73	120.00	-3.1	5,849	-0.05%
2020/12/24	0.4	118.71	0.3	118.80	118.80	0.1	5,867	0.00%
2020/12/23	4.1	117.75	1.1	118.00	118.15	3	5,926	0.05%
2020/12/22	0.6	118.63	4	118.41	118.00	-3.4	6,014	-0.06%
2020/12/21	0.4	118.68	3.8	118.20	119.35	-3.4	6,182	-0.06%
2020/12/18	1.2	118.49	0	0.00	118.20	1.2	6,199	0.02%
2020/12/17	1.5	118.33	3	118.25	118.60	-1.5	6,268	-0.02%
2020/12/16	0.1	118.60	2.8	118.66	119.25	-2.7	6,315	-0.04%
2020/12/15	8.4	117.36	2.9	116.98	117.05	5.5	6,176	0.09%
2020/12/14	3	118.20	0	0.00	118.25	3	6,165	0.05%
2020/12/11	1.1	118.54	3.3	118.37	118.75	-2.2	6,372	-0.03%
2020/12/10	10.7	118.47	3.3	118.38	118.60	7.4	6,385	0.12%
2020/12/09	6.4	119.86	0	120.20	120.05	6.4	6,346	0.10%
2020/12/08	5.4	119.29	0.8	120.00	120.05	4.5	6,292	0.07%
2020/12/07	3.4	118.03	0.3	118.04	118.40	3.1	6,247	0.05%
2020/12/04	1.2	116.72	10.9	116.94	117.30	-9.7	6,240	-0.16%
2020/12/03	1.6	115.69	2	115.58	115.40	-0.5	6,111	-0.01%
2020/12/02	3.2	115.49	1	115.20	115.40	2.2	6,104	0.04%
2020/12/01	1	113.45	0.2	114.16	114.30	0.8	6,101	0.01%
2020/11/30	5.3	114.11	1	114.70	113.30	4.3	6,103	0.07%
2020/11/27	0.3	114.74	0.1	114.75	114.65	0.2	6,017	0.00%
2020/11/26	2	114.30	5.2	114.79	114.85	-3.2	6,025	-0.05%
2020/11/25	10.4	114.66	0	0.00	113.95	10.4	6,079	0.17%
2020/11/24	5.1	115.22	0.2	115.60	114.90	4.9	6,077	0.08%
2020/11/23	4.1	115.27	9	115.49	115.45	-4.9	6,072	-0.08%
2020/11/20	1.5	113.78	6	113.77	114.00	-4.5	6,021	-0.07%
2020/11/19	1.5	114.07	1.5	114.17	114.15	0	6,002	0.00%
2020/11/18	3.2	114.27	6.1	114.36	114.35	-2.9	5,990	-0.05%
2020/11/17	12.2	114.32	8.7	114.02	113.60	3.5	5,798	0.06%
2020/11/16	8.2	111.82	8	111.79	112.80	0.2	5,974	0.00%
2020/11/13	1	109.20	4	108.90	109.25	-3	5,922	-0.05%
2020/11/12	0	108.90	11	109.01	108.80	-11	5,921	-0.19%
2020/11/11	2.1	108.69	5.3	108.53	108.75	-3.2	5,951	-0.05%
2020/11/10	0	0.00	11.1	107.17	107.10	-11.1	5,872	-0.19%
2020/11/09	3.1	107.97	10	107.99	108.10	-6.9	5,890	-0.12%
2020/11/06	1.2	106.59	5.5	106.92	106.70	-4.3	5,800	-0.07%
2020/11/05	0.1	106.20	0.2	106.20	106.05	-0.1	5,749	0.00%
2020/11/04	2.1	105.52	4	106.04	106.15	-1.9	5,775	-0.03%
2020/11/03	3.2	104.38	0	0.00	104.60	3.2	5,805	0.05%
2020/11/02	13.6	102.63	1.7	103.13	103.40	11.9	5,855	0.20%
2020/10/30	5	103.12	0	0.00	103.00	5	5,771	0.09%
2020/10/29	9.1	103.79	1	104.00	103.85	8.1	5,742	0.14%
2020/10/28	6.1	104.96	0	0.00	105.00	6.1	5,746	0.11%
2020/10/27	4.1	105.50	0	0.00	105.50	4.1	5,756	0.07%
2020/10/26	0.2	106.32	0	0.00	106.10	0.2	5,809	0.00%
2020/10/23	1	105.75	0	0.00	106.10	1	5,921	0.02%
2020/10/20	0	0.00	1	106.25	106.00	-1	6,751	-0.01%
2020/10/19	0	0.00	3.2	106.31	106.60	-3.2	6,827	-0.05%
2020/10/16	1	105.79	1	105.75	105.25	0	6,890	0.00%
2020/10/15	1	105.70	0	0.00	105.70	1	7,247	0.01%
2020/10/14	0	0.00	0.5	106.70	106.70	-0.5	7,329	-0.01%
2020/10/13	0	0.00	3	106.80	107.10	-3	7,587	-0.04%
2020/10/12	1	107.15	5	107.13	107.05	-4	7,623	-0.05%
2020/10/08	4.1	105.48	9	106.04	106.20	-5	7,814	-0.06%
2020/10/07	0.8	104.80	3	104.10	104.80	-2.2	7,814	-0.03%
2020/10/06	1	104.35	2.2	104.23	104.25	-1.2	7,948	-0.02%
2020/10/05	1.1	103.12	5.5	103.37	103.05	-4.4	8,024	-0.05%
2020/09/30	2	102.95	1.1	103.20	103.00	0.9	8,046	0.01%
2020/09/29	1	102.40	0	0.00	102.55	1	8,172	0.01%
2020/09/28	0.1	102.55	2	102.10	102.30	-1.9	8,341	-0.02%
2020/09/25	9.2	100.46	1	100.75	100.65	8.2	8,481	0.10%
2020/09/24	11.1	100.82	0	0.00	100.45	11.1	8,572	0.13%
2020/09/23	2	102.68	1	102.80	102.95	1	8,435	0.01%
2020/09/22	4	103.34	1	103.50	103.10	3	8,512	0.04%
2020/09/21	3.5	104.70	1	105.40	104.45	2.5	8,535	0.03%
2020/09/18	0.1	105.35	0.7	105.35	105.30	-0.6	8,603	-0.01%
2020/09/17	2.2	105.40	1.3	105.36	105.40	1	8,688	0.01%
2020/09/16	1.1	106.49	6	106.70	106.55	-4.9	8,687	-0.06%
2020/09/15	1	104.45	1.1	105.00	104.95	-0.1	8,615	0.00%
2020/09/14	1	104.50	5.1	104.35	104.55	-4.1	8,564	-0.05%
2020/09/11	3	103.07	0	0.00	103.25	3	8,552	0.04%
2020/09/10	0	0.00	2	103.25	103.20	-2	8,696	-0.02%
2020/09/09	4.1	101.38	1	101.59	102.30	3.1	8,816	0.03%
2020/09/08	0	103.00	4.8	103.00	103.00	-4.8	8,871	-0.05%
2020/09/07	5.1	102.51	0	0.00	102.40	5.1	9,155	0.06%
2020/09/04	1.2	102.33	5	102.40	102.55	-3.8	9,299	-0.04%
2020/09/03	0	0.00	4.3	104.06	103.30	-4.3	9,383	-0.05%
2020/09/02	3	102.58	0	0.00	103.00	3	9,487	0.03%
2020/09/01	1	102.20	0.1	103.45	103.35	0.9	9,676	0.01%
2020/08/31	1	102.70	0.2	102.95	101.80	0.8	9,746	0.01%
2020/08/28	1.1	103.75	2.2	103.43	103.50	-1.1	9,900	-0.01%
2020/08/27	7.1	105.05	0	0.00	104.55	7.1	10,136	0.07%
2020/08/26	2	104.25	1.2	103.87	104.30	0.8	10,240	0.01%
2020/08/25	1	103.90	2	103.93	103.90	-1	10,336	-0.01%
2020/08/24	1	103.00	4.5	103.04	103.10	-3.5	10,364	-0.03%
2020/08/21	0	102.90	9.5	102.11	102.80	-9.4	10,427	-0.09%
2020/08/20	18.1	101.49	6.5	101.37	100.60	11.6	10,368	0.11%
2020/08/19	0.1	104.50	0	0.00	104.25	0.1	10,314	0.00%
2020/08/18	2.1	105.14	5.7	104.87	105.00	-3.6	10,301	-0.04%
2020/08/17	1	105.65	0.7	105.50	105.60	0.3	10,461	0.00%
2020/08/14	2	104.25	1	104.50	104.50	1	10,494	0.01%
2020/08/12	6	103.50	4	103.52	103.25	2	10,596	0.02%
2020/08/11	1	105.20	0	0.00	104.80	1	10,636	0.01%
2020/08/10	1	105.55	6.3	105.20	105.60	-5.3	10,686	-0.05%
2020/08/07	6	104.86	1	104.40	104.65	5	10,733	0.05%
2020/08/06	2	105.47	9.5	105.19	105.40	-7.5	10,703	-0.07%
2020/08/05	3	103.92	4	104.15	104.30	-1	10,772	-0.01%
2020/08/04	3	102.78	4	103.19	103.30	-1	10,799	-0.01%
2020/08/03	0.2	102.00	5.7	102.02	102.00	-5.5	10,820	-0.05%
2020/07/31	1.2	103.77	4	103.91	103.80	-2.8	10,803	-0.03%
2020/07/30	3	104.07	15	104.04	104.05	-12	10,817	-0.11%
2020/07/29	5	102.92	9	103.37	102.55	-4	10,838	-0.04%
2020/07/28	18	106.19	18.7	105.20	103.60	-0.7	10,938	-0.01%
2020/07/27	11	103.22	21.6	103.09	103.30	-10.6	10,878	-0.10%
2020/07/24	6	98.96	21	99.69	98.50	-15	10,696	-0.14%
2020/07/23	8.3	98.52	5	98.54	98.85	3.3	10,533	0.03%
2020/07/22	8.3	98.98	7.4	99.05	98.95	0.9	10,665	0.01%
2020/07/21	1	98.95	20.2	98.39	98.70	-19.2	10,641	-0.18%
2020/07/20	8.5	96.79	5.2	97.00	97.05	3.3	10,451	0.03%
2020/07/17	6	97.41	7.3	97.43	97.20	-1.3	10,475	-0.01%
2020/07/16	3	96.05	3.5	96.47	96.10	-0.5	10,526	0.00%
2020/07/15	3	97.13	10	97.26	97.05	-7	10,605	-0.07%
2020/07/14	1	95.80	7	96.26	96.65	-6	10,825	-0.06%
2020/07/13	2	95.30	15	95.70	96.05	-13	10,808	-0.12%
2020/07/10	6.2	95.15	27	95.06	94.65	-20.8	10,897	-0.19%
2020/07/09	0.4	95.30	6.5	95.42	95.45	-6.1	10,924	-0.06%
2020/07/08	4	94.95	2.6	94.81	95.15	1.4	10,927	0.01%
2020/07/07	6	94.38	5	94.57	94.50	1	10,839	0.01%
2020/07/06	10	93.94	11	93.88	94.15	-1	10,868	-0.01%
2020/07/03	8.3	92.50	13	92.49	92.55	-4.7	10,881	-0.04%
2020/07/02	2.2	91.31	3	91.35	91.50	-0.8	10,886	-0.01%
2020/07/01	2	90.75	4	90.76	90.50	-2	10,964	-0.02%
2020/06/30	0	0.00	7	89.90	89.90	-7	10,963	-0.06%
2020/06/29	5.1	88.94	2.4	89.38	89.10	2.7	10,992	0.02%
2020/06/24	3.1	90.13	10	90.24	90.00	-6.9	11,055	-0.06%
2020/06/23	7	89.35	3	89.92	89.45	4	11,253	0.04%
2020/06/22	7	89.22	4	89.28	89.05	3	11,428	0.03%
2020/06/19	2.1	88.95	1.1	88.99	88.85	1	11,796	0.01%
2020/06/18	2	88.78	0	0.00	88.90	2	12,203	0.02%
2020/06/17	2	88.65	0.6	89.00	89.00	1.4	12,493	0.01%
2020/06/16	2	88.95	0.4	88.95	88.90	1.6	12,982	0.01%
2020/06/15	7	87.81	3	87.25	87.00	4	13,934	0.03%
2020/06/12	16.2	88.13	11.1	87.59	88.25	5.1	14,552	0.04%
2020/06/11	4	89.83	14	89.44	89.05	-10	15,044	-0.07%
2020/06/10	4.5	90.45	7.4	90.14	90.45	-2.9	15,370	-0.02%
2020/06/09	6	89.58	3.4	89.17	89.60	2.6	16,081	0.02%
2020/06/08	6.1	89.15	9.5	89.45	89.50	-3.4	16,639	-0.02%
2020/06/05	3.3	88.12	11.4	88.22	88.35	-8.1	16,634	-0.05%
2020/06/04	4	87.49	16	87.52	87.60	-12	16,865	-0.07%
2020/06/03	2	86.33	17.1	86.52	86.80	-15.1	17,076	-0.09%
2020/06/02	0	0.00	10	85.08	85.30	-10	17,058	-0.06%
2020/06/01	1	84.70	6.1	84.96	84.90	-5.1	17,022	-0.03%
2020/05/29	1	83.95	1	84.45	84.45	0	17,023	0.00%
2020/05/28	1	84.25	8	84.58	83.85	-7	17,119	-0.04%
2020/05/27	0	0.00	1	84.40	84.35	-1	17,458	-0.01%
2020/05/26	0	0.00	9.5	84.46	84.45	-9.5	17,792	-0.05%
2020/05/25	7	82.54	1	82.20	83.50	6	17,786	0.03%
2020/05/22	12.1	83.07	5	83.18	82.95	7.1	17,846	0.04%
2020/05/21	7	84.50	12	84.55	84.50	-5	17,849	-0.03%
2020/05/20	4	83.86	0	0.00	83.80	4	17,813	0.02%
2020/05/19	0.4	83.95	5	83.92	83.90	-4.6	17,757	-0.03%
2020/05/18	3	83.15	3	83.23	83.15	0	17,798	0.00%
2020/05/15	1.1	83.95	14	84.00	83.85	-12.9	17,869	-0.07%
2020/05/14	14	83.43	15	83.38	83.30	-1	17,870	-0.01%
2020/05/13	8.3	83.87	2	84.05	84.30	6.3	17,808	0.04%
2020/05/12	6	84.06	0	0.00	84.05	6	17,821	0.03%
2020/05/11	2	85.13	10	85.25	85.05	-8	17,723	-0.04%
2020/05/08	1.1	84.58	15	84.28	84.35	-13.9	17,698	-0.08%
2020/05/07	10.3	83.62	20.6	83.76	83.85	-10.4	17,719	-0.06%
2020/05/06	7	83.13	5	83.19	83.50	2	17,775	0.01%
2020/05/05	2	83.38	17.1	83.42	83.40	-15.1	17,851	-0.08%
2020/05/04	39	82.89	7	82.92	83.00	32	17,833	0.18%
2020/04/30	8.2	84.76	13	85.14	85.50	-4.8	17,721	-0.03%
2020/04/29	4	83.59	19	83.77	83.70	-15	17,672	-0.08%
2020/04/28	5	82.35	0	0.00	82.55	5	17,849	0.03%
2020/04/27	12	82.06	10	82.26	82.55	2	18,260	0.01%
2020/04/24	7.1	80.88	1	80.80	80.90	6.1	18,144	0.03%
2020/04/23	8	80.84	0	0.00	80.90	8	18,184	0.04%
2020/04/22	7	79.86	8	79.72	80.60	-1	18,107	-0.01%
2020/04/21	21	81.14	11	80.79	80.60	10	18,096	0.06%
2020/04/20	14.1	83.06	7	83.09	83.00	7.1	17,938	0.04%
2020/04/17	9.1	83.48	37	83.37	83.25	-27.9	17,844	-0.16%
2020/04/16	1	80.85	7	80.83	80.80	-6	17,420	-0.03%
2020/04/15	7	81.29	8.1	81.20	81.20	-1.1	17,333	-0.01%
2020/04/14	10	80.53	15.2	80.17	80.95	-5.2	17,185	-0.03%
2020/04/13	5	78.90	5	79.00	78.80	0	17,072	0.00%
2020/04/10	34.1	79.15	12	79.20	79.30	22.1	17,104	0.13%
2020/04/09	20.1	79.79	11	78.93	79.25	9.1	17,121	0.05%
2020/04/08	33.4	79.32	25	78.79	79.60	8.4	16,942	0.05%
2020/04/07	16	78.41	33	78.52	78.50	-17	16,760	-0.10%
2020/04/06	0	0.00	6	76.82	77.05	-6	16,558	-0.04%
2020/04/01	6	76.29	8.3	75.96	75.90	-2.3	16,404	-0.01%
2020/03/31	3	76.52	5	76.68	76.15	-2	16,291	-0.01%
2020/03/30	10.1	74.99	42	75.12	75.85	-31.9	16,158	-0.20%
2020/03/27	35.4	78.15	33	77.78	76.60	2.4	15,956	0.02%
2020/03/26	7.2	76.95	40	76.76	77.20	-32.8	15,647	-0.21%
2020/03/25	41.2	77.01	24	77.16	76.85	17.2	15,383	0.11%
2020/03/24	45	74.53	25	74.52	74.25	20	14,877	0.13%
2020/03/23	9.4	71.20	28.4	71.13	70.80	-19.1	14,493	-0.13%
2020/03/20	53	71.96	34.5	72.19	74.00	18.5	14,198	0.13%
2020/03/19	72.2	69.41	8	69.16	68.55	64.2	13,591	0.47%
2020/03/18	92.5	74.03	7	73.80	72.80	85.5	12,556	0.68%
2020/03/17	46	74.99	21.7	74.86	74.85	24.3	11,920	0.20%
2020/03/16	36.1	78.33	4	78.69	77.30	32.1	11,101	0.29%
2020/03/13	48	77.19	8	77.46	81.00	40	10,628	0.38%
2020/03/12	28	82.45	6	82.27	82.15	22	9,783	0.22%
2020/03/11	4.1	86.11	2	85.75	85.30	2.1	9,093	0.02%
2020/03/10	11.1	85.27	4	85.23	86.30	7.1	8,896	0.08%
2020/03/09	36.1	86.23	19.5	85.99	85.85	16.6	8,539	0.19%
2020/03/06	13	88.53	5	89.19	88.35	8	8,102	0.10%
2020/03/05	3	90.08	2.5	90.16	90.20	0.5	7,852	0.01%
2020/03/04	2.2	88.74	4	88.90	89.20	-1.8	7,779	-0.02%
2020/03/03	6	88.63	0	0.00	88.60	6	7,661	0.08%
2020/03/02	36.1	87.36	7	87.54	87.35	29.1	7,510	0.39%
2020/02/27	24.1	88.71	0	0.00	88.65	24.1	7,110	0.34%
2020/02/26	19	89.20	1	89.50	89.45	18	6,741	0.27%
2020/02/25	7	90.15	5	90.30	90.35	2	6,515	0.03%
2020/02/24	14	90.04	1.3	90.13	90.10	12.7	6,423	0.20%
2020/02/21	3	91.17	3	91.43	91.25	0	6,330	0.00%
2020/02/20	2	92.00	0	0.00	91.70	2	6,287	0.03%
2020/02/19	1	91.30	0	0.00	92.10	1	6,213	0.02%
2020/02/18	6	91.19	0	0.00	91.05	6	6,122	0.10%
2020/02/17	4.2	92.29	1	92.30	92.30	3.2	5,950	0.05%
2020/02/14	5	92.93	1	93.15	92.95	4	5,878	0.07%
2020/02/13	3	92.92	5	92.88	92.80	-2	5,836	-0.03%
2020/02/12	2	92.30	6.8	92.49	92.65	-4.8	5,837	-0.08%
2020/02/11	2	91.75	2	91.75	91.75	0	5,791	0.00%
2020/02/10	7.1	90.42	1	90.75	91.00	6.1	5,757	0.11%
2020/02/07	9	91.23	0	0.00	91.20	9	5,710	0.16%
2020/02/06	0	0.00	2	92.15	92.30	-2	5,616	-0.04%
2020/02/05	5.1	90.65	2	91.00	90.85	3.1	5,550	0.06%
2020/02/04	13	90.27	0	0.00	90.60	13	5,485	0.24%
2020/02/03	9	88.47	0	0.00	89.05	9	5,494	0.16%
2020/01/31	31.1	90.28	1	90.45	89.95	30.1	5,321	0.56%
2020/01/30	34.1	93.55	12.2	94.36	92.15	21.9	5,069	0.43%
2020/01/20	1.2	97.95	1.3	97.75	97.70	0	4,616	0.00%
2020/01/17	1.2	97.26	1	97.25	97.30	0.2	4,632	0.01%
2020/01/16	4.3	97.26	3	97.25	97.30	1.3	4,540	0.03%
2020/01/15	1	97.50	0	0.00	97.60	1	4,438	0.02%
2020/01/14	2	98.53	1.3	98.64	98.60	0.7	4,321	0.02%
2020/01/13	0.2	98.00	1	98.00	98.00	-0.8	4,147	-0.02%
2020/01/10	2.2	97.08	1	97.70	97.30	1.2	4,083	0.03%
2020/01/09	0	0.00	2	96.90	96.95	-2	3,974	-0.05%
2020/01/08	7	95.45	0.8	95.75	95.65	6.2	3,921	0.16%
2020/01/07	5	95.73	1	96.20	96.10	4	3,852	0.10%
2020/01/06	3	96.47	2.2	96.52	96.40	0.8	3,905	0.02%
2020/01/03	0.1	97.70	2	98.30	97.65	-1.9	3,865	-0.05%
2020/01/02	0.2	97.80	0	0.00	97.65	0.2	3,954	0.01%
2019/12/31	1	97.00	0	0.00	96.95	1	3,942	0.03%
2019/12/30	2	97.85	2.1	98.00	97.80	-0.1	3,933	0.00%
2019/12/27	2	98.05	1.6	98.00	98.00	0.4	3,962	0.01%
2019/12/26	1.1	97.40	0.6	97.35	97.35	0.5	4,006	0.01%
2019/12/23	0	0.00	0.5	97.15	97.15	-0.5	4,287	-0.01%
2019/12/20	3	97.13	0	0.00	96.95	3	4,296	0.07%
2019/12/18	2	98.00	0	0.00	98.20	2	4,356	0.05%
2019/12/17	3	98.00	0	0.00	98.15	3	4,431	0.07%
2019/12/16	2	96.90	2	96.90	96.85	0	4,483	0.00%
2019/12/13	3	97.05	6.1	97.02	96.90	-3.1	4,692	-0.07%
2019/12/12	5	95.93	3.2	95.86	95.85	1.8	4,677	0.04%
2019/12/11	0	0.00	3	93.65	93.75	-3	4,718	-0.06%
2019/12/10	6	92.98	0	0.00	93.00	6	4,841	0.12%
2019/12/09	0.1	93.65	4	93.60	93.65	-3.9	4,831	-0.08%
2019/12/06	1	93.40	2	92.90	93.05	-1	4,869	-0.02%
2019/12/05	0	0.00	0.2	92.95	92.90	-0.2	5,023	0.00%
2019/12/04	2	91.85	2	91.65	91.70	0	5,253	0.00%
2019/11/29	3	91.65	7	92.20	91.50	-4	5,843	-0.07%
2019/11/27	0	0.00	1	93.05	93.20	-1	6,162	-0.02%
2019/11/26	1	92.85	2	92.98	92.85	-1	6,183	-0.02%
2019/11/25	0	0.00	0.7	92.60	92.60	-0.7	6,175	-0.01%
2019/11/22	0	0.00	2	92.55	92.55	-2	6,175	-0.03%
2019/11/21	1	92.15	0	0.00	92.50	1	6,355	0.02%
2019/11/20	2	93.15	0	0.00	93.25	2	6,354	0.03%
2019/11/18	0	0.00	0.2	92.75	92.90	-0.2	6,432	0.00%
2019/11/15	2	92.30	1	92.35	92.30	1	6,467	0.02%
2019/11/14	0	0.00	4	91.43	91.40	-4	6,534	-0.06%
2019/11/13	1	91.40	0	0.00	91.45	1	6,600	0.02%
2019/11/12	0	0.00	3.1	91.66	92.00	-3.1	6,834	-0.04%
2019/11/11	1	91.60	6	91.61	91.15	-5	6,916	-0.07%
2019/11/08	2	92.60	1	92.75	92.55	1	6,942	0.01%
2019/11/07	3	92.55	2.1	92.56	92.85	0.9	6,947	0.01%
2019/11/06	1	92.85	7	92.96	93.35	-6	6,980	-0.09%
2019/11/05	1.1	92.47	0	0.00	92.90	1.1	7,187	0.02%
2019/11/04	0.3	92.00	4	91.54	92.20	-3.7	7,536	-0.05%
2019/11/01	1	89.90	3.5	90.13	90.10	-2.5	7,768	-0.03%
2019/10/31	0	0.00	1	90.00	90.10	-1	8,003	-0.01%
2019/10/30	1	89.35	1	89.80	89.85	0	7,929	0.00%
2019/10/29	1	89.50	10	89.42	89.45	-9	7,891	-0.11%
2019/10/28	2	89.18	0	0.00	89.20	2	7,803	0.03%
2019/10/25	1.1	88.80	1	88.90	88.80	0.1	7,770	0.00%
2019/10/24	0	0.00	3	88.73	88.80	-3	7,690	-0.04%
2019/10/23	1	88.40	0	0.00	88.45	1	7,729	0.01%
2019/10/22	1	88.45	4	88.56	88.70	-3	7,742	-0.04%
2019/10/21	1	87.85	1	87.85	87.85	0	7,787	0.00%
2019/10/18	1	88.00	10	88.28	87.95	-9	7,908	-0.11%
2019/10/17	0	0.00	2	88.10	88.15	-2	8,024	-0.02%
2019/10/16	0	87.90	2	88.00	88.10	-2	8,108	-0.02%
2019/10/15	2	87.75	12	87.65	87.70	-10	8,218	-0.12%
2019/10/14	1.1	87.08	3	87.25	87.55	-1.9	8,237	-0.02%
2019/10/09	1	86.00	0	0.00	85.80	1	8,235	0.01%
2019/10/08	0	0.00	2.1	86.45	86.50	-2.1	8,169	-0.03%
2019/10/07	1	85.55	1	85.40	85.45	0	8,139	0.00%
2019/10/04	2	84.90	1	85.25	85.15	1	8,144	0.01%
2019/10/03	2.2	84.87	2	84.98	84.80	0.2	8,150	0.00%
2019/10/02	1	85.65	3.3	85.68	85.65	-2.3	8,133	-0.03%
2019/10/01	1	85.80	21.6	85.72	85.95	-20.6	8,066	-0.26%
2019/09/27	2	84.80	0	0.00	84.60	2	8,011	0.02%
2019/09/26	1	84.30	2	84.60	84.30	-1	8,006	-0.01%
2019/09/25	2	84.15	0	0.00	84.10	2	8,007	0.02%
2019/09/24	5	84.40	2	84.78	84.65	3	8,170	0.04%
2019/09/23	1.1	84.60	0	0.00	84.50	1.1	8,155	0.01%
2019/09/20	0	0.00	3	84.75	84.70	-3	8,338	-0.04%
2019/09/19	4	84.51	4	84.76	84.45	0	8,300	0.00%
2019/09/18	0	0.00	2	84.93	84.95	-2	8,303	-0.02%
2019/09/16	0	0.00	7	84.19	84.40	-7	8,469	-0.08%
2019/09/12	0	0.00	4	84.14	83.90	-4	8,480	-0.05%
2019/09/11	0	0.00	2	83.65	83.45	-2	8,689	-0.02%
2019/09/10	1	83.30	4.6	83.52	83.40	-3.6	8,659	-0.04%
2019/09/09	0	0.00	14	83.81	83.80	-14	8,675	-0.16%
2019/09/06	0.1	83.30	14.2	83.46	83.50	-14.1	8,517	-0.17%
2019/09/05	0	0.00	34.1	82.97	83.00	-34.1	8,329	-0.41%
2019/09/04	0	0.00	16	82.03	82.15	-16	8,060	-0.20%
2019/09/03	2	81.53	12	81.78	81.20	-10	8,057	-0.12%
2019/09/02	0.1	81.90	4.2	81.89	81.90	-4.2	8,101	-0.05%
2019/08/30	1	81.60	12	81.53	81.85	-11	8,117	-0.14%
2019/08/29	3.1	80.27	0	0.00	80.55	3.1	7,912	0.04%
2019/08/26	11	79.69	2	79.88	79.65	9	8,107	0.11%
2019/08/23	0	0.00	1	80.80	81.00	-1	8,030	-0.01%
2019/08/22	1	81.00	24	81.48	80.90	-23	8,137	-0.28%
2019/08/21	1	81.00	4	81.00	81.10	-3	8,144	-0.04%
2019/08/20	0	0.00	5	81.02	81.00	-5	8,234	-0.06%
2019/08/19	3	80.55	5	80.73	80.80	-2	8,265	-0.02%
2019/08/16	6	79.35	9	79.97	80.35	-3	8,584	-0.03%
2019/08/15	19	79.40	0	0.00	79.40	19	8,658	0.22%
2019/08/14	6	80.75	0.1	80.40	80.30	5.9	8,722	0.07%
2019/08/13	14.2	79.78	0	0.00	79.70	14.2	8,837	0.16%
2019/08/12	4	80.56	6	80.70	80.60	-2	9,106	-0.02%
2019/08/08	2	80.40	2	80.05	80.65	0	9,337	0.00%
2019/08/07	14.1	79.83	0	0.00	79.70	14.1	9,541	0.15%
2019/08/06	36	79.23	2	79.55	80.10	34	9,598	0.35%
2019/08/05	39.1	80.20	0	0.00	80.15	39.1	9,494	0.41%
2019/08/02	16.2	80.84	0	0.00	80.95	16.2	9,347	0.17%
2019/08/01	2	82.30	18	82.11	82.30	-16	9,181	-0.17%
2019/07/31	1	82.80	0.7	83.00	82.80	0.3	9,324	0.00%
2019/07/30	0	0.00	2	83.25	83.20	-2	9,505	-0.02%
2019/07/29	1	83.20	1	83.40	83.45	0	9,595	0.00%
2019/07/26	1.1	83.35	3	83.38	83.25	-1.9	10,049	-0.02%
2019/07/25	0	0.00	1	83.65	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	2.6	83.70	83.55	-2.6	10,072	-0.03%
2019/07/23	0	0.00	6	83.76	83.60	-6	10,068	-0.06%
2019/07/22	1	83.50	5	83.44	83.40	-4	10,034	-0.04%
2019/07/19	0	0.00	3	83.37	83.00	-3	9,953	-0.03%
2019/07/18	3	82.83	9	82.80	82.70	-6	9,842	-0.06%
2019/07/17	1	83.00	3	82.95	82.80	-2	9,816	-0.02%
2019/07/16	1	83.45	1	83.40	83.35	0	9,688	0.00%
2019/07/15	1	83.25	11	83.11	83.20	-10	9,805	-0.10%
2019/07/12	1.1	82.80	3.3	82.89	82.75	-2.1	9,994	-0.02%
2019/07/11	0	0.00	12	82.93	82.85	-12	10,329	-0.12%
2019/07/10	6.1	82.10	2	82.10	82.20	4.1	10,286	0.04%
2019/07/09	3	81.48	0	0.00	81.50	3	10,340	0.03%
2019/07/08	2	81.73	0	0.00	81.60	2	10,397	0.02%
2019/07/05	0	0.00	3	81.90	81.90	-3	10,470	-0.03%
2019/07/04	1	82.05	1	82.05	82.00	0	10,624	0.00%
2019/07/03	2	81.70	14	81.49	81.50	-12	10,782	-0.11%
2019/07/02	2	82.40	3	82.48	82.45	-1	10,772	-0.01%
2019/07/01	0	0.00	15.4	82.63	82.65	-15.4	10,800	-0.14%
2019/06/28	3	81.08	4	81.08	80.90	-1	10,664	-0.01%
2019/06/27	1	80.75	11	81.07	81.50	-10	10,782	-0.09%
2019/06/26	0	0.00	2	80.60	80.35	-2	10,621	-0.02%
2019/06/25	3	81.02	8	81.01	80.75	-5	10,580	-0.05%
2019/06/24	0	0.00	12	81.06	81.20	-12	10,490	-0.11%
2019/06/21	1	81.10	29.8	81.07	80.85	-28.8	10,258	-0.28%
2019/06/20	0	0.00	4.3	80.85	80.85	-4.3	10,120	-0.04%
2019/06/19	0	0.00	7.2	80.33	80.75	-7.2	10,042	-0.07%
2019/06/18	0	0.00	3	78.85	78.90	-3	9,868	-0.03%
2019/06/17	1	78.70	0	0.00	78.70	1	10,017	0.01%
2019/06/14	1	78.95	3	79.08	78.90	-2	10,058	-0.02%
2019/06/13	4.6	79.15	5	79.10	79.05	-0.4	10,209	0.00%
2019/06/12	8	79.75	10	79.48	79.70	-2	10,302	-0.02%
2019/06/11	3	79.52	9.6	79.47	79.40	-6.6	10,234	-0.06%
2019/06/10	2.1	78.73	8.3	78.79	79.05	-6.2	10,226	-0.06%
2019/06/06	2	77.65	0	0.00	77.70	2	10,329	0.02%
2019/06/05	2.1	78.33	10	78.40	78.30	-7.9	10,282	-0.08%
2019/06/04	1	78.10	10	78.60	78.05	-9	10,331	-0.09%
2019/06/03	11	77.70	2	78.48	78.55	9	10,515	0.09%
2019/05/31	13	77.96	4	78.31	78.45	9	10,741	0.08%
2019/05/30	3.1	77.31	0	0.00	77.40	3.1	10,771	0.03%
2019/05/29	5.1	76.56	1	76.65	76.75	4.1	10,785	0.04%
2019/05/28	6.1	77.03	0	0.00	77.10	6.1	10,839	0.06%
2019/05/27	9.1	77.08	1	77.15	77.15	8.1	10,940	0.07%
2019/05/24	2.1	77.16	0	0.00	77.35	2.1	11,071	0.02%
2019/05/23	26.3	77.00	3	77.15	76.95	23.3	11,135	0.21%
2019/05/22	7.1	78.46	2	78.15	78.40	5.1	11,019	0.05%
2019/05/21	26.3	78.00	0	0.00	78.40	26.3	11,415	0.23%
2019/05/20	13.6	78.30	10	78.20	78.20	3.6	11,133	0.03%
2019/05/17	30.3	78.76	2	78.50	78.25	28.3	11,004	0.26%
2019/05/16	11.1	79.21	0	0.00	79.05	11.1	10,671	0.10%
2019/05/15	19	79.76	1	79.75	79.75	18	10,447	0.17%
2019/05/14	45.1	79.62	1	79.85	79.65	44.1	10,229	0.43%
2019/05/13	34.2	80.45	1	80.20	80.15	33.2	9,994	0.33%
2019/05/10	6.1	81.32	0	0.00	81.50	6.1	9,793	0.06%
2019/05/09	3	81.50	5	81.61	81.55	-2	9,684	-0.02%
2019/05/08	3	82.53	0	0.00	82.55	3	9,642	0.03%
2019/05/07	0	0.00	1	83.20	83.15	-1	9,480	-0.01%
2019/05/06	3.2	82.47	0	0.00	82.30	3.2	9,368	0.03%
2019/05/03	0	0.00	11	83.49	83.75	-11	9,302	-0.12%
2019/05/02	0	0.00	0.4	83.05	83.00	-0.4	8,904	0.00%
2019/04/30	0	0.00	0.4	82.80	82.80	-0.4	8,949	0.00%
2019/04/29	0	0.00	1	82.65	82.80	-1	9,065	-0.01%
2019/04/26	1	82.20	14	82.44	82.45	-13	9,151	-0.14%
2019/04/25	1	83.40	2	83.05	83.40	-1	9,254	-0.01%
2019/04/24	2	83.00	1	83.10	83.20	1	9,451	0.01%
2019/04/23	4	83.10	3	82.87	83.05	1	9,597	0.01%
2019/04/22	2	82.73	1	82.80	82.70	1	9,585	0.01%
2019/04/19	6	83.38	9	83.08	82.80	-3	9,709	-0.03%
2019/04/18	1	82.95	3	82.95	82.70	-2	9,548	-0.02%
2019/04/17	3	82.75	4	82.69	82.75	-1	9,394	-0.01%
2019/04/16	11	81.94	12	82.02	82.10	-1	9,192	-0.01%
2019/04/15	1	81.85	2.6	81.77	81.85	-1.6	9,306	-0.02%
2019/04/12	2	81.08	0	0.00	81.10	2	9,533	0.02%
2019/04/11	0.2	81.15	6	80.98	81.15	-5.8	9,630	-0.06%
2019/04/10	1.2	81.17	20	81.37	81.50	-18.8	9,634	-0.20%
2019/04/09	0	0.00	28.4	81.27	81.40	-28.4	9,531	-0.30%
2019/04/08	1	80.85	1.7	80.95	80.90	-0.7	9,436	-0.01%
2019/04/03	0.1	80.20	2.5	80.18	80.15	-2.4	9,452	-0.03%
2019/04/02	1	80.20	0	0.00	80.15	1	9,539	0.01%
2019/04/01	0	0.00	4	80.10	79.85	-4	9,544	-0.04%
2019/03/29	0.2	79.20	0.4	79.20	79.15	-0.2	9,410	0.00%
2019/03/28	0	0.00	1	78.20	78.50	-1	9,457	-0.01%
2019/03/26	0	0.00	1	78.55	78.65	-1	9,592	-0.01%
2019/03/25	3.2	78.09	1	78.05	78.15	2.2	9,674	0.02%
2019/03/22	0.1	79.35	1.5	79.28	79.35	-1.4	9,652	-0.01%
2019/03/21	0.2	79.15	19	78.94	79.15	-18.8	9,683	-0.19%
2019/03/20	3.1	78.39	4	78.40	78.50	-0.9	9,598	-0.01%
2019/03/19	0.1	78.40	2	78.18	78.40	-1.9	9,545	-0.02%
2019/03/18	0	0.00	5.6	78.00	78.10	-5.6	9,490	-0.06%
2019/03/15	0	77.60	0	0.00	77.60	0	9,503	0.00%
2019/03/14	2	77.08	0	0.00	77.05	2	9,425	0.02%
2019/03/13	2.1	76.87	0	0.00	77.10	2.1	9,677	0.02%
2019/03/12	0	0.00	0	77.25	77.25	0	9,668	0.00%
2019/03/11	1	75.95	0	0.00	76.15	1	9,506	0.01%
2019/03/08	4	76.14	0	0.00	76.00	4	9,659	0.04%
2019/03/07	2	76.65	0	0.00	76.65	2	9,564	0.02%
2019/03/06	1	76.90	0	0.00	76.95	1	9,408	0.01%
2019/03/05	1	76.60	0	0.00	76.75	1	9,208	0.01%
2019/03/04	0.1	77.30	5	76.85	76.95	-4.9	9,178	-0.05%
2019/02/27	0	0.00	4	77.50	77.65	-4	9,143	-0.04%
2019/02/26	1.2	77.58	8	77.60	77.70	-6.8	8,995	-0.08%
2019/02/25	0	0.00	4.4	77.60	77.50	-4.4	8,829	-0.05%
2019/02/22	2	76.65	3	76.77	76.95	-1	8,759	-0.01%
2019/02/21	1	76.75	6	76.77	77.10	-5	8,738	-0.06%
2019/02/20	0	0.00	2.1	76.45	76.35	-2.1	8,545	-0.02%
2019/02/19	1	75.60	1.3	75.61	75.50	-0.3	8,121	0.00%
2019/02/18	0.1	75.75	2.5	75.63	75.65	-2.4	8,168	-0.03%
2019/02/15	7	75.09	0	0.00	75.05	7	8,163	0.09%
2019/02/14	8.2	75.49	0	0.00	75.25	8.2	8,284	0.10%
2019/02/13	0	0.00	2	75.95	75.50	-2	8,325	-0.02%
2019/02/12	2	75.70	16	75.64	75.65	-14	8,870	-0.16%
2019/02/11	3	75.30	2	75.15	75.15	1	8,939	0.01%
2019/01/29	2	74.30	0	0.00	74.50	2	8,949	0.02%
2019/01/28	2	75.20	1	75.20	75.15	1	8,953	0.01%
2019/01/25	4	74.99	26	75.02	75.00	-22	9,001	-0.24%
2019/01/24	1	73.90	0	0.00	74.05	1	8,992	0.01%
2019/01/23	5.1	73.74	0	0.00	73.70	5.1	9,099	0.06%
2019/01/22	47.2	74.14	0	0.00	74.05	47.2	9,094	0.52%
2019/01/21	0.2	76.50	8	76.56	76.50	-7.8	9,112	-0.09%
2019/01/18	0	0.00	9	75.71	75.95	-9	9,237	-0.10%
2019/01/17	3.1	75.26	3	75.58	75.55	0.1	9,581	0.00%
2019/01/16	1	75.40	0	0.00	75.55	1	9,630	0.01%
2019/01/15	1	75.50	1	75.45	75.65	0	9,789	0.00%
2019/01/14	3	75.05	8	74.86	75.00	-5	9,799	-0.05%
2019/01/11	0	0.00	3	75.50	75.50	-3	9,912	-0.03%
2019/01/10	2	74.63	4	74.78	74.80	-2	9,872	-0.02%
2019/01/09	1	75.00	11.1	74.69	75.00	-10.1	10,164	-0.10%
2019/01/08	1	73.70	1	73.70	73.65	0	10,251	0.00%
2019/01/07	7	73.95	16	73.93	73.95	-9	10,889	-0.08%
2019/01/04	62.1	72.42	51	72.34	72.20	11.1	11,031	0.10%
2019/01/03	27.1	73.47	3	73.50	73.35	24.1	11,818	0.20%
2019/01/02	9	74.17	1	75.85	74.05	8	11,938	0.07%
2018/12/28	0	0.00	6	75.27	75.50	-6	12,571	-0.05%
2018/12/27	7	74.71	10	75.00	75.05	-3	12,940	-0.02%
2018/12/26	5	73.86	1	73.55	73.55	4	12,942	0.03%
2018/12/25	10	73.51	4	73.45	73.75	6	12,867	0.05%
2018/12/24	0	0.00	1	74.70	74.70	-1	12,756	-0.01%
2018/12/22	3	74.80	1	74.75	74.85	2	12,755	0.02%
2018/12/21	6	74.50	13	75.07	75.20	-7	12,926	-0.05%
2018/12/20	9	75.07	3	75.10	75.05	6	13,248	0.05%
2018/12/19	0	0.00	2	75.80	75.90	-2	13,222	-0.02%
2018/12/18	1.1	75.31	2	75.40	75.30	-0.9	13,273	-0.01%
2018/12/17	0	0.00	1	75.90	75.95	-1	13,268	-0.01%
2018/12/14	5	75.22	0	0.00	75.35	5	13,243	0.04%
2018/12/13	0	0.00	2	76.35	76.30	-2	13,211	-0.02%
2018/12/12	4	75.61	18	75.89	76.20	-14	13,210	-0.11%
2018/12/11	5.2	74.78	1	74.75	75.05	4.2	13,215	0.03%
2018/12/10	12.5	74.51	0	0.00	74.45	12.5	13,270	0.09%
2018/12/07	0	0.00	2	75.63	75.45	-2	13,404	-0.01%
2018/12/06	35.1	75.18	0	0.00	75.10	35.1	13,600	0.26%
2018/12/05	8.1	76.81	3	77.10	76.65	5.1	13,587	0.04%
2018/12/04	1	78.15	0	0.00	78.25	1	13,516	0.01%
2018/12/03	5.3	78.81	11.1	78.59	78.80	-5.8	13,489	-0.04%
2018/11/30	1	76.75	0	0.00	76.75	1	13,291	0.01%
2018/11/29	6	77.47	3	77.40	77.05	3	13,262	0.02%
2018/11/28	5	76.40	0	0.00	76.90	5	13,153	0.04%
2018/11/27	0.1	76.15	1	75.90	76.05	-0.9	13,089	-0.01%
2018/11/26	0	0.00	11	76.56	76.15	-11	13,032	-0.08%
2018/11/23	1	75.40	5	75.15	75.35	-4	13,091	-0.03%
2018/11/22	0	0.00	2	76.00	75.60	-2	13,247	-0.02%
2018/11/21	7	75.30	1	75.80	76.00	6	13,286	0.05%
2018/11/20	14.1	76.15	0	0.00	76.00	14.1	13,118	0.11%
2018/11/19	2	76.88	0	0.00	76.70	2	13,017	0.02%
2018/11/15	1	76.80	0	0.00	77.60	1	12,876	0.01%
2018/11/14	0.1	77.45	0	0.00	77.35	0.1	12,865	0.00%
2018/11/13	2	76.05	1	77.00	77.10	1	12,813	0.01%
2018/11/12	1	78.10	4	77.95	78.00	-3	12,712	-0.02%
2018/11/09	6	77.83	1	78.00	77.80	5	12,685	0.04%
2018/11/08	3.1	78.93	14	78.97	78.85	-10.9	12,143	-0.09%
2018/11/07	5	78.43	21	78.37	78.40	-16	12,009	-0.13%
2018/11/06	0	0.00	3	78.45	78.00	-3	12,027	-0.02%
2018/11/05	2	77.85	6	78.25	78.25	-4	11,945	-0.03%
2018/11/02	3	78.48	9	78.49	78.65	-6	11,895	-0.05%
2018/11/01	5	78.25	24.1	78.39	78.40	-19.1	11,851	-0.16%
2018/10/31	3	77.30	4	77.20	77.55	-1	11,758	-0.01%
2018/10/30	12	75.85	6	76.08	75.95	6	11,634	0.05%
2018/10/29	8	75.67	0	0.00	75.75	8	11,553	0.07%
2018/10/26	14.7	75.52	159	75.29	75.40	-144.3	11,468	-1.26%	大賣/鉅額交易
2018/10/25	160.3	75.97	4	75.49	75.50	156.3	11,239	1.39%	大買/鉅額交易
2018/10/24	11.5	77.25	5	77.25	77.40	6.5	10,803	0.06%
2018/10/23	21.1	77.97	3	78.10	77.75	18.1	10,641	0.17%
2018/10/22	13	79.04	0	0.00	79.20	13	10,326	0.13%
2018/10/19	14	78.22	4	78.83	79.30	10	10,260	0.10%
2018/10/18	3	79.33	0	0.00	79.15	3	10,165	0.03%
2018/10/17	9	80.16	8	80.09	79.40	1	10,117	0.01%
2018/10/16	9	78.98	11	79.11	79.30	-2	9,921	-0.02%
2018/10/15	12	78.94	0	0.00	79.20	12	9,950	0.12%
2018/10/12	19.1	78.82	14	79.45	80.05	5.1	9,350	0.05%
2018/10/11	287.2	78.94	207	78.64	77.40	80.2	9,184	0.87%	大買/大賣/
2018/10/09	12.1	83.19	0	0.00	83.25	12.1	8,092	0.15%
2018/10/08	37	82.87	0	0.00	83.00	37	7,840	0.47%
2018/10/05	21.1	83.78	1	83.35	83.45	20.1	7,292	0.28%
2018/10/04	6	85.44	0	0.00	84.90	6	6,962	0.09%
2018/10/03	1	85.90	0	0.00	85.95	1	6,865	0.01%
2018/10/02	2	86.33	0	0.00	86.05	2	6,874	0.03%
2018/10/01	0	0.00	11	87.32	87.35	-11	6,934	-0.16%
2018/09/28	0	0.00	9	87.43	86.90	-9	6,925	-0.13%
2018/09/27	1.2	87.17	20.9	87.23	87.35	-19.7	6,757	-0.29%
2018/09/26	0	0.00	11	86.90	86.90	-11	6,323	-0.17%
2018/09/25	0.2	87.10	6	87.05	87.10	-5.8	6,273	-0.09%
2018/09/21	0	0.00	4	86.60	86.85	-4	6,218	-0.06%
2018/09/20	0.2	86.15	0	0.00	85.90	0.2	6,205	0.00%
2018/09/19	0	0.00	1.5	85.92	86.15	-1.5	6,337	-0.02%
2018/09/18	1	85.50	0	0.00	85.40	1	6,361	0.02%
2018/09/17	0.2	86.10	1	86.30	85.85	-0.8	6,533	-0.01%
2018/09/14	0.7	86.70	0	0.00	86.50	0.7	6,517	0.01%
2018/09/13	42.2	85.24	1.5	85.20	84.95	40.7	6,481	0.63%
2018/09/12	14	85.43	1	85.65	85.55	13	6,167	0.21%
2018/09/11	22.3	85.76	0	0.00	85.65	22.3	5,989	0.37%
2018/09/10	1	85.81	3	85.88	86.00	-2	5,747	-0.03%
2018/09/06	1	86.30	0	0.00	86.50	1	5,741	0.02%
2018/09/05	1.1	87.00	1.3	87.01	87.00	-0.2	5,786	0.00%
2018/09/04	0	0.00	1	87.00	87.00	-1	5,782	-0.02%
2018/09/03	0	86.65	1	87.00	86.45	-1	5,798	-0.02%
2018/08/31	1	86.80	0	86.95	86.95	1	5,795	0.02%
2018/08/30	2	88.10	4	87.88	87.55	-2	5,836	-0.03%
2018/08/29	2	87.18	15.5	87.16	87.25	-13.5	5,778	-0.23%
2018/08/28	1	86.15	2	86.25	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	3	85.27	85.55	-3	5,580	-0.05%
2018/08/21	0	0.00	3	84.50	84.55	-3	5,515	-0.05%
2018/08/20	4	83.86	0	0.00	83.95	4	5,480	0.07%
2018/08/17	0.2	83.95	0	0.00	83.65	0.2	5,479	0.00%
2018/08/16	7	83.41	2	83.80	83.80	5	5,421	0.09%
2018/08/15	1	84.45	2	83.93	83.75	-1	5,381	-0.02%
2018/08/14	1	84.10	0	0.00	84.55	1	5,340	0.02%
2018/08/13	2	83.96	0	0.00	83.95	2	5,368	0.04%
2018/08/10	0	85.95	0	0.00	85.70	0	5,285	0.00%
2018/08/09	0	0.00	2	86.08	86.15	-2	5,296	-0.04%
2018/08/08	0	0.00	2	86.30	86.15	-2	5,408	-0.04%
2018/08/07	0	0.00	5	85.75	85.50	-5	5,460	-0.09%
2018/08/06	0.1	85.75	1	85.60	85.70	-0.9	5,727	-0.02%
2018/08/01	1	86.10	2	86.10	86.15	-1	6,036	-0.02%
2018/07/31	0	0.00	2	85.45	85.55	-2	6,058	-0.03%
2018/07/30	0	0.00	3.6	85.55	85.55	-3.6	6,077	-0.06%
2018/07/27	1	85.10	3	85.63	85.70	-2	6,081	-0.03%
2018/07/26	1.4	85.04	4.5	84.94	85.00	-3.1	6,129	-0.05%
2018/07/25	0	0.00	2	84.65	84.75	-2	6,080	-0.03%
2018/07/24	0	0.00	2	84.65	84.70	-2	6,082	-0.03%
2018/07/23	0	0.00	13	84.52	84.55	-13	6,204	-0.21%
2018/07/20	0	0.00	4	84.39	84.65	-4	6,337	-0.06%
2018/07/19	0	0.00	4	83.60	83.30	-4	6,304	-0.06%
2018/07/18	0	0.00	12	83.27	83.05	-12	6,365	-0.19%
2018/07/17	3	82.67	1	82.55	82.55	2	6,322	0.03%
2018/07/16	2	83.15	10	83.19	83.00	-8	6,422	-0.12%
2018/07/13	0	0.00	10	83.10	83.35	-10	6,407	-0.16%
2018/07/11	0	0.00	4	81.58	81.70	-4	6,198	-0.06%
2018/07/10	1	82.50	1	82.60	82.45	0	6,163	0.00%
2018/07/09	3.1	82.40	9	82.01	82.25	-5.9	6,131	-0.10%
2018/07/06	3	80.75	6	80.95	80.95	-3	6,040	-0.05%
2018/07/05	2	80.71	0	0.00	80.75	2	5,994	0.03%
2018/07/04	3	81.15	0	0.00	81.40	3	6,006	0.05%
2018/07/03	2	81.20	0	0.00	81.15	2	6,033	0.03%
2018/07/02	2.2	81.34	0	0.00	81.05	2.2	6,052	0.04%
2018/06/29	3	80.58	1	80.30	81.45	2	6,045	0.03%
2018/06/28	7	80.01	1	79.95	80.05	6	5,950	0.10%
2018/06/27	7	80.59	0	0.00	80.40	7	5,831	0.12%
2018/06/26	18	80.41	0	0.00	80.70	18	5,761	0.31%
2018/06/25	9	80.91	0	0.00	80.90	9	5,556	0.16%
2018/06/22	5	80.64	0	0.00	81.15	5	5,478	0.09%
2018/06/20	6	80.74	0	0.00	81.50	6	5,540	0.11%
2018/06/19	9	80.81	0	0.00	80.60	9	5,466	0.16%
2018/06/15	3	81.33	1	81.85	81.95	2	5,464	0.04%
2018/06/14	2	82.00	0	0.00	81.75	2	5,448	0.04%
2018/06/12	2	82.08	0	0.00	82.50	2	5,436	0.04%
2018/06/11	1	82.70	0	0.00	82.65	1	5,457	0.02%
2018/06/07	2	83.40	4	83.26	83.45	-2	5,565	-0.04%
2018/06/06	1	83.20	17	82.91	83.30	-16	5,598	-0.29%
2018/06/05	1.1	82.60	1	82.50	82.50	0.1	5,538	0.00%
2018/06/04	1	82.50	7	82.32	82.60	-6	5,547	-0.11%
2018/06/01	0.1	81.45	0	0.00	81.35	0.1	5,472	0.00%
2018/05/31	2	80.70	1	80.80	80.75	1	5,533	0.02%
2018/05/30	3	80.47	1	80.75	80.40	2	5,568	0.04%
2018/05/28	0	0.00	1	82.15	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	6	81.58	81.85	-6	5,697	-0.11%
2018/05/21	5	82.05	1	81.90	82.05	4	5,933	0.07%
2018/05/18	0	0.00	2	81.00	80.95	-2	6,008	-0.03%
2018/05/16	0	0.00	4	81.68	81.75	-4	6,281	-0.06%
2018/05/15	2	81.90	19	82.06	81.65	-17	6,311	-0.27%
2018/05/14	0	0.00	17	82.08	82.50	-17	6,727	-0.25%
2018/05/11	1.1	81.55	5	81.18	81.60	-3.9	6,558	-0.06%
2018/05/10	2	80.50	5	80.68	80.65	-3	6,315	-0.05%
2018/05/09	0	0.00	25	80.36	80.45	-25	6,264	-0.40%
2018/05/08	24.1	80.00	3	79.95	80.00	21.1	6,278	0.34%
2018/05/07	4	79.31	0	0.00	79.50	4	6,271	0.06%
2018/05/04	1	78.50	0	0.00	78.95	1	6,314	0.02%
2018/05/03	9	78.86	0	0.00	78.55	9	6,384	0.14%
2018/05/02	4	79.61	6	80.05	79.40	-2	6,320	-0.03%
2018/04/30	10	79.52	0	0.00	80.00	10	6,313	0.16%
2018/04/27	3.3	78.97	4	79.30	79.20	-0.7	6,300	-0.01%
2018/04/26	11	79.12	2	79.15	79.05	9	6,167	0.15%
2018/04/25	15	79.14	0	0.00	79.30	15	5,981	0.25%
2018/04/24	17	79.53	0	0.00	79.55	17	5,821	0.29%
2018/04/23	5.1	80.13	0	0.00	79.95	5.1	5,635	0.09%
2018/04/20	14	80.80	0	0.00	80.75	14	5,524	0.25%
2018/04/19	0	0.00	2	82.45	82.65	-2	5,421	-0.04%
2018/04/18	0	0.00	3	81.70	81.60	-3	5,395	-0.06%
2018/04/17	2	81.43	4	82.05	81.40	-2	5,375	-0.04%
2018/04/16	5	82.25	0	0.00	82.30	5	5,399	0.09%
2018/04/13	11	82.51	0	0.00	82.50	11	5,430	0.20%
2018/04/11	0	0.00	13	82.93	82.85	-13	5,534	-0.23%
2018/04/10	0.1	82.75	0	0.00	82.50	0.1	5,584	0.00%
2018/04/09	1	81.85	0	0.00	82.20	1	5,639	0.02%
2018/04/03	8	81.35	0	0.00	81.50	8	5,642	0.14%
2018/03/31	10	83.00	0	0.00	82.95	10	5,607	0.18%
2018/03/30	1	82.90	0	0.00	82.85	1	5,652	0.02%
2018/03/29	1	82.05	1	82.25	82.10	0	5,612	0.00%
2018/03/28	4	82.39	1	82.25	82.25	3	5,560	0.05%
2018/03/23	7.2	81.86	0	0.00	82.10	7.2	5,489	0.13%
2018/03/21	1	83.60	0	0.00	83.85	1	5,430	0.02%
2018/03/19	1	83.60	3.1	83.77	83.85	-2.1	5,405	-0.04%
2018/03/16	1	83.80	1	83.90	83.90	0	5,399	0.00%
2018/03/15	1	84.00	13	84.12	84.25	-12	5,373	-0.22%
2018/03/13	0	0.00	10.1	84.49	84.95	-10.1	5,409	-0.19%
2018/03/12	0	0.00	10	84.18	84.15	-10	5,367	-0.19%
2018/03/09	1	82.75	4	82.85	82.85	-3	5,442	-0.06%
2018/03/08	0	0.00	1	82.75	82.75	-1	5,427	-0.02%
2018/03/06	0.1	82.25	3	82.00	82.15	-2.9	5,449	-0.05%
2018/03/02	2	80.70	0.3	81.30	81.15	1.7	5,452	0.03%
2018/03/01	1	81.65	1	81.50	81.75	0	5,382	0.00%
2018/02/27	4	83.01	2	82.83	82.35	2	5,345	0.04%
2018/02/26	0	0.00	1	82.55	82.40	-1	5,235	-0.02%
2018/02/23	2	81.83	1	82.00	82.00	1	5,206	0.02%
2018/02/22	1.1	80.97	3	81.07	81.00	-1.9	5,225	-0.04%
2018/02/21	1	81.50	5	81.26	81.50	-4	5,238	-0.08%
2018/02/12	6	79.67	2	79.63	79.70	4	5,082	0.08%
2018/02/09	19	78.42	0	0.00	79.05	19	5,062	0.38%
2018/02/08	4.1	80.50	13	80.53	80.60	-8.9	4,828	-0.18%
2018/02/07	16	81.08	2	81.05	80.65	14	4,854	0.29%
2018/02/06	18.1	79.73	1	78.85	79.65	17.1	4,702	0.36%
2018/02/05	3	83.05	3	83.10	83.60	0	4,182	0.00%
2018/02/02	17.3	84.85	0	0.00	84.90	17.3	4,080	0.42%
2018/02/01	0	0.00	30	85.34	85.25	-30	4,049	-0.74%
2018/01/31	30	84.55	0	0.00	84.65	30	4,014	0.75%
2018/01/30	7	85.00	4	85.04	84.55	3	3,980	0.08%
2018/01/29	12	85.70	0	0.00	85.55	12	3,924	0.31%
2018/01/26	6	87.17	1	87.50	87.50	5	3,841	0.13%
2018/01/25	4.1	87.50	1	87.80	87.45	3.1	3,739	0.08%
2018/01/24	3	87.57	2	87.35	87.20	1	3,678	0.03%
2018/01/23	2	88.05	0	0.00	88.30	2	3,629	0.06%
2018/01/22	1	87.80	2.1	87.88	87.95	-1.1	3,588	-0.03%
2018/01/19	1	86.95	1.1	86.55	87.15	-0.1	3,550	0.00%
2018/01/18	1	86.15	22.1	86.35	86.30	-21.1	3,516	-0.60%
2018/01/17	18	85.05	2	85.08	85.15	16	3,441	0.46%
2018/01/16	0	0.00	1	84.80	85.00	-1	3,364	-0.03%
2018/01/15	0	0.00	0.1	84.70	84.65	-0.1	3,328	0.00%
2018/01/12	1	84.00	0	0.00	84.10	1	3,310	0.03%
2018/01/11	2	83.28	0	0.00	83.40	2	3,303	0.06%
2018/01/10	0	0.00	6	84.10	83.75	-6	3,334	-0.18%
2018/01/09	0	0.00	6	84.06	84.15	-6	3,292	-0.18%
2018/01/08	2.1	83.91	7	84.00	84.10	-4.9	3,298	-0.15%
2018/01/05	1	83.50	5	83.66	83.75	-4	3,272	-0.12%
2018/01/04	0	0.00	5	83.41	83.50	-5	3,291	-0.15%
2018/01/03	0	0.00	10	83.36	83.35	-10	3,464	-0.29%
2018/01/02	0	0.00	2	82.55	82.60	-2	3,412	-0.06%